Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.72 | 31.93 | 31.72 | 31.87 | 18,068 | +0.14(+0.43%) |
Jun 27, 2014 | 31.77 | 31.86 | 31.66 | 31.73 | 19,275 | +0.04(+0.13%) |
Jun 26, 2014 | 31.61 | 31.72 | 31.42 | 31.69 | 34,448 | -0.08(-0.27%) |
Jun 25, 2014 | 31.41 | 31.86 | 31.41 | 31.77 | 105,213 | +0.23(+0.72%) |
Jun 24, 2014 | 32.10 | 32.10 | 31.55 | 31.55 | 70,270 | -0.64(-1.98%) |
Jun 23, 2014 | 32.03 | 32.18 | 31.85 | 32.18 | 33,419 | +0.13(+0.39%) |
Jun 20, 2014 | 31.88 | 32.06 | 31.85 | 32.06 | 15,136 | +0.23(+0.72%) |
Jun 19, 2014 | 32.28 | 32.31 | 31.63 | 31.83 | 72,794 | -0.42(-1.31%) |
Jun 18, 2014 | 32.22 | 32.26 | 31.90 | 32.25 | 214,937 | +0.07(+0.21%) |
Jun 17, 2014 | 31.37 | 32.28 | 31.37 | 32.18 | 67,144 | +0.72(+2.28%) |
Jun 16, 2014 | 31.31 | 31.53 | 31.24 | 31.47 | 167,672 | +0.02(+0.05%) |
Jun 13, 2014 | 31.38 | 31.50 | 31.33 | 31.45 | 37,462 | +0.16(+0.51%) |
Jun 12, 2014 | 31.21 | 31.50 | 31.14 | 31.29 | 32,629 | +0.04(+0.14%) |
Jun 11, 2014 | 31.36 | 31.38 | 31.12 | 31.25 | 131,270 | -0.34(-1.07%) |
Jun 10, 2014 | 31.68 | 31.69 | 31.45 | 31.58 | 40,748 | +0.07(+0.21%) |
Jun 06, 2014 | 31.18 | 31.57 | 31.18 | 31.52 | 72,514 | +0.41(+1.30%) |
Jun 05, 2014 | 30.98 | 31.18 | 30.73 | 31.11 | 44,297 | +0.16(+0.52%) |
Jun 04, 2014 | 30.60 | 30.96 | 30.53 | 30.95 | 61,987 | +0.23(+0.74%) |
Jun 03, 2014 | 30.82 | 30.89 | 30.62 | 30.72 | 115,158 | -0.23(-0.74%) |
Jun 02, 2014 | 31.04 | 31.04 | 30.70 | 30.95 | 39,801 | -0.08(-0.24%) |
May 30, 2014 | 31.07 | 31.22 | 30.97 | 31.03 | 22,606 | -0.11(-0.35%) |
May 29, 2014 | 31.19 | 31.24 | 30.99 | 31.14 | 24,511 | +0.03(+0.11%) |
May 28, 2014 | 31.24 | 31.25 | 31.03 | 31.10 | 38,146 | -0.18(-0.57%) |
May 27, 2014 | 30.99 | 31.45 | 30.98 | 31.28 | 87,555 | +0.41(+1.34%) |
May 23, 2014 | 30.80 | 30.87 | 30.87 | 30.87 | 72,291 | +0.02(+0.05%) |
May 22, 2014 | 30.50 | 30.86 | 30.44 | 30.85 | 30,793 | +0.33(+1.08%) |
May 21, 2014 | 30.07 | 30.55 | 30.07 | 30.52 | 97,576 | +0.49(+1.63%) |
May 20, 2014 | 30.52 | 30.52 | 29.86 | 30.03 | 166,134 | -0.48(-1.58%) |
May 19, 2014 | 30.06 | 30.54 | 30.02 | 30.51 | 43,592 | +0.31(+1.03%) |
May 16, 2014 | 30.15 | 30.22 | 29.91 | 30.20 | 67,810 | -0.02(-0.06%) |
May 15, 2014 | 30.76 | 30.76 | 29.99 | 30.22 | 70,636 | -0.70(-2.27%) |
May 14, 2014 | 31.32 | 31.32 | 30.91 | 30.92 | 43,097 | -0.46(-1.45%) |
May 13, 2014 | 31.57 | 31.74 | 31.36 | 31.37 | 54,009 | -0.22(-0.69%) |
May 12, 2014 | 31.01 | 31.64 | 30.99 | 31.59 | 49,827 | +0.75(+2.44%) |
May 09, 2014 | 30.77 | 30.88 | 30.58 | 30.84 | 105,553 | +0.03(+0.08%) |
May 08, 2014 | 31.15 | 31.37 | 30.82 | 30.82 | 90,727 | -0.41(-1.32%) |
May 07, 2014 | 30.89 | 31.23 | 30.49 | 31.23 | 124,007 | +0.35(+1.15%) |
May 06, 2014 | 31.47 | 31.47 | 30.88 | 30.88 | 48,398 | -0.70(-2.22%) |
May 05, 2014 | 31.36 | 31.58 | 31.10 | 31.58 | 67,243 | -0.07(-0.21%) |
May 02, 2014 | 31.72 | 31.97 | 31.61 | 31.64 | 40,010 | +0.04(+0.13%) |
May 01, 2014 | 31.58 | 31.69 | 31.29 | 31.60 | 238,176 | +0.03(+0.08%) |
Apr 30, 2014 | 31.25 | 31.62 | 31.14 | 31.58 | 30,589 | +0.28(+0.89%) |
Apr 29, 2014 | 31.33 | 31.40 | 31.26 | 31.30 | 28,122 | +0.21(+0.68%) |
Apr 28, 2014 | 31.52 | 31.63 | 30.69 | 31.09 | 112,483 | -0.33(-1.05%) |
Apr 25, 2014 | 31.51 | 31.66 | 31.30 | 31.41 | 70,315 | -0.32(-1.01%) |
Apr 24, 2014 | 31.99 | 31.99 | 31.25 | 31.74 | 27,042 | -0.03(-0.11%) |
Apr 23, 2014 | 31.85 | 31.90 | 31.62 | 31.77 | 133,237 | -0.09(-0.29%) |
Apr 22, 2014 | 31.28 | 31.96 | 31.25 | 31.86 | 74,567 | +0.61(+1.94%) |
Apr 21, 2014 | 31.22 | 31.32 | 30.88 | 31.25 | 44,946 | +0.08(+0.24%) |
Apr 17, 2014 | 30.96 | 31.18 | 31.18 | 31.18 | 70,513 | +0.35(+1.12%) |
Apr 16, 2014 | 30.38 | 30.85 | 30.37 | 30.83 | 100,240 | +0.73(+2.44%) |
Apr 15, 2014 | 29.95 | 30.28 | 29.57 | 30.10 | 417,090 | +0.22(+0.73%) |
Apr 14, 2014 | 29.79 | 30.08 | 29.54 | 29.88 | 411,564 | +0.22(+0.74%) |
Apr 11, 2014 | 29.98 | 30.08 | 29.64 | 29.66 | 250,186 | -0.57(-1.90%) |
Apr 10, 2014 | 31.04 | 31.04 | 30.20 | 30.23 | 84,684 | -0.83(-2.66%) |
Apr 09, 2014 | 30.75 | 31.08 | 30.74 | 31.06 | 74,926 | +0.41(+1.35%) |
Apr 08, 2014 | 30.53 | 30.78 | 30.30 | 30.65 | 327,155 | +0.14(+0.44%) |
Apr 07, 2014 | 31.15 | 31.32 | 30.36 | 30.51 | 360,339 | -0.78(-2.51%) |
Apr 04, 2014 | 32.52 | 32.53 | 31.14 | 31.30 | 180,283 | -1.11(-3.44%) |
Apr 03, 2014 | 32.99 | 33.07 | 32.28 | 32.41 | 86,659 | -0.56(-1.69%) |
Apr 02, 2014 | 32.78 | 32.98 | 32.66 | 32.97 | 44,060 | +0.29(+0.88%) |