Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 34.58 | 34.74 | 34.07 | 34.39 | 1,265,569 | -0.35(-1.02%) |
Jun 27, 2014 | 33.31 | 34.83 | 33.13 | 34.74 | 3,646,808 | +1.41(+4.24%) |
Jun 26, 2014 | 33.94 | 33.97 | 32.39 | 33.33 | 2,952,839 | -0.42(-1.25%) |
Jun 25, 2014 | 33.55 | 34.00 | 33.38 | 33.75 | 1,077,241 | +0.19(+0.56%) |
Jun 24, 2014 | 33.95 | 34.03 | 33.44 | 33.56 | 1,181,282 | -0.53(-1.57%) |
Jun 23, 2014 | 34.46 | 34.66 | 34.04 | 34.10 | 557,842 | +0.18(+0.53%) |
Jun 20, 2014 | 33.88 | 34.07 | 33.54 | 33.92 | 1,959,657 | +0.02(+0.04%) |
Jun 19, 2014 | 33.91 | 34.04 | 33.65 | 33.90 | 831,246 | +0.03(+0.09%) |
Jun 18, 2014 | 34.07 | 34.22 | 33.67 | 33.87 | 720,910 | -0.21(-0.62%) |
Jun 17, 2014 | 33.43 | 34.33 | 33.43 | 34.08 | 914,910 | +0.71(+2.12%) |
Jun 16, 2014 | 33.28 | 33.51 | 33.06 | 33.37 | 1,074,160 | -0.25(-0.74%) |
Jun 13, 2014 | 33.47 | 33.77 | 33.31 | 33.62 | 871,309 | +0.29(+0.86%) |
Jun 12, 2014 | 33.37 | 33.55 | 33.09 | 33.34 | 643,754 | -0.17(-0.49%) |
Jun 11, 2014 | 33.52 | 33.67 | 33.15 | 33.50 | 888,733 | -0.04(-0.11%) |
Jun 10, 2014 | 33.73 | 33.85 | 33.48 | 33.54 | 926,532 | +0.68(+2.06%) |
Jun 06, 2014 | 33.11 | 33.47 | 32.79 | 32.86 | 1,018,160 | -0.14(-0.43%) |
Jun 05, 2014 | 33.03 | 33.22 | 32.40 | 33.00 | 1,148,382 | -0.02(-0.07%) |
Jun 04, 2014 | 32.57 | 33.34 | 32.55 | 33.03 | 1,706,686 | +0.47(+1.43%) |
Jun 03, 2014 | 32.35 | 32.67 | 32.00 | 32.56 | 1,531,398 | +0.16(+0.49%) |
Jun 02, 2014 | 31.80 | 32.58 | 31.72 | 32.40 | 2,394,326 | +0.47(+1.46%) |
May 30, 2014 | 31.98 | 32.51 | 31.15 | 31.94 | 9,257,406 | +3.71(+13.14%) |
May 29, 2014 | 27.80 | 28.35 | 27.66 | 28.23 | 1,965,181 | +0.35(+1.24%) |
May 28, 2014 | 28.11 | 28.36 | 27.85 | 27.88 | 1,401,523 | -0.23(-0.83%) |
May 27, 2014 | 28.89 | 28.90 | 27.85 | 28.11 | 1,729,076 | -0.46(-1.61%) |
May 23, 2014 | 28.44 | 28.57 | 28.57 | 28.57 | 451,693 | +0.05(+0.18%) |
May 22, 2014 | 28.26 | 28.75 | 28.26 | 28.52 | 778,041 | +0.41(+1.45%) |
May 21, 2014 | 28.75 | 28.90 | 28.05 | 28.11 | 1,054,793 | -0.50(-1.74%) |
May 20, 2014 | 29.00 | 29.03 | 28.53 | 28.61 | 610,013 | -0.47(-1.60%) |
May 19, 2014 | 29.13 | 29.26 | 28.96 | 29.08 | 818,654 | -0.05(-0.16%) |
May 16, 2014 | 28.73 | 29.33 | 28.44 | 29.12 | 1,279,280 | +0.46(+1.60%) |
May 15, 2014 | 29.29 | 29.38 | 28.48 | 28.66 | 1,252,218 | -0.82(-2.78%) |
May 14, 2014 | 29.88 | 29.93 | 29.46 | 29.48 | 684,142 | -0.41(-1.38%) |
May 13, 2014 | 29.82 | 29.99 | 29.70 | 29.90 | 793,770 | -0.06(-0.20%) |
May 12, 2014 | 29.40 | 30.07 | 29.40 | 29.96 | 802,662 | +0.59(+2.02%) |
May 09, 2014 | 29.24 | 29.50 | 29.12 | 29.36 | 749,160 | +0.09(+0.31%) |
May 08, 2014 | 29.24 | 30.04 | 29.08 | 29.27 | 1,016,239 | +0.02(+0.05%) |
May 07, 2014 | 29.49 | 29.54 | 28.96 | 29.26 | 968,721 | -0.20(-0.69%) |
May 06, 2014 | 29.67 | 29.87 | 29.36 | 29.46 | 964,316 | -0.17(-0.56%) |
May 05, 2014 | 29.77 | 29.78 | 29.43 | 29.63 | 780,781 | -0.32(-1.06%) |
May 02, 2014 | 29.77 | 30.09 | 29.70 | 29.94 | 867,403 | +0.22(+0.73%) |
May 01, 2014 | 29.82 | 29.87 | 29.45 | 29.72 | 1,064,783 | +0.00(+0.00%) |
Apr 30, 2014 | 29.58 | 29.75 | 29.05 | 29.72 | 1,015,360 | +0.12(+0.41%) |
Apr 29, 2014 | 29.63 | 29.78 | 29.23 | 29.60 | 1,199,876 | +0.19(+0.64%) |
Apr 28, 2014 | 29.84 | 29.93 | 28.72 | 29.42 | 1,675,019 | -0.29(-0.96%) |
Apr 25, 2014 | 29.63 | 29.97 | 29.46 | 29.70 | 1,197,951 | +0.06(+0.20%) |
Apr 24, 2014 | 29.96 | 30.07 | 29.38 | 29.64 | 757,953 | -0.17(-0.56%) |
Apr 23, 2014 | 29.58 | 30.28 | 29.58 | 29.81 | 2,107,524 | +0.31(+1.05%) |
Apr 22, 2014 | 29.57 | 29.90 | 29.49 | 29.50 | 1,079,760 | -0.20(-0.66%) |
Apr 21, 2014 | 29.65 | 29.83 | 29.46 | 29.69 | 2,090,241 | +0.56(+1.91%) |
Apr 17, 2014 | 29.29 | 29.14 | 29.14 | 29.14 | 672,025 | -0.15(-0.51%) |
Apr 16, 2014 | 29.38 | 29.49 | 29.09 | 29.29 | 797,916 | +0.28(+0.96%) |
Apr 15, 2014 | 29.02 | 29.33 | 28.56 | 29.01 | 1,463,431 | +0.05(+0.18%) |
Apr 14, 2014 | 29.05 | 29.35 | 28.74 | 28.96 | 2,502,723 | +0.07(+0.23%) |
Apr 11, 2014 | 28.80 | 29.01 | 28.55 | 28.89 | 1,719,998 | -0.05(-0.18%) |
Apr 10, 2014 | 28.74 | 29.06 | 28.29 | 28.94 | 2,658,771 | +0.27(+0.94%) |
Apr 09, 2014 | 28.14 | 28.68 | 28.09 | 28.67 | 1,474,982 | +0.59(+2.12%) |
Apr 08, 2014 | 27.62 | 28.18 | 27.56 | 28.08 | 1,576,795 | +0.47(+1.69%) |
Apr 07, 2014 | 28.14 | 28.20 | 27.56 | 27.61 | 1,317,764 | -0.62(-2.19%) |
Apr 04, 2014 | 28.89 | 29.03 | 28.20 | 28.23 | 1,558,819 | -0.55(-1.91%) |
Apr 03, 2014 | 28.67 | 29.11 | 28.67 | 28.78 | 972,431 | +0.05(+0.18%) |
Apr 02, 2014 | 28.59 | 29.27 | 28.45 | 28.72 | 1,738,368 | +0.16(+0.55%) |