Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.72 | 31.92 | 31.72 | 31.86 | 18,070 | +0.14(+0.43%) |
Jun 27, 2014 | 31.76 | 31.85 | 31.65 | 31.73 | 19,278 | +0.04(+0.13%) |
Jun 26, 2014 | 31.61 | 31.72 | 31.41 | 31.68 | 34,453 | -0.08(-0.27%) |
Jun 25, 2014 | 31.41 | 31.85 | 31.41 | 31.77 | 105,228 | +0.23(+0.72%) |
Jun 24, 2014 | 32.10 | 32.10 | 31.54 | 31.54 | 70,280 | -0.64(-1.98%) |
Jun 23, 2014 | 32.03 | 32.18 | 31.85 | 32.18 | 33,424 | +0.13(+0.39%) |
Jun 20, 2014 | 31.88 | 32.05 | 31.85 | 32.05 | 15,138 | +0.23(+0.72%) |
Jun 19, 2014 | 32.28 | 32.30 | 31.63 | 31.82 | 72,805 | -0.42(-1.31%) |
Jun 18, 2014 | 32.21 | 32.25 | 31.90 | 32.25 | 214,968 | +0.07(+0.21%) |
Jun 17, 2014 | 31.37 | 32.27 | 31.37 | 32.18 | 67,154 | +0.72(+2.28%) |
Jun 16, 2014 | 31.30 | 31.53 | 31.23 | 31.46 | 167,697 | +0.02(+0.05%) |
Jun 13, 2014 | 31.38 | 31.49 | 31.33 | 31.44 | 37,467 | +0.16(+0.51%) |
Jun 12, 2014 | 31.21 | 31.50 | 31.14 | 31.28 | 32,634 | +0.04(+0.14%) |
Jun 11, 2014 | 31.35 | 31.38 | 31.12 | 31.24 | 131,289 | -0.34(-1.07%) |
Jun 10, 2014 | 31.67 | 31.69 | 31.45 | 31.58 | 40,754 | +0.07(+0.21%) |
Jun 06, 2014 | 31.17 | 31.56 | 31.17 | 31.51 | 72,524 | +0.40(+1.30%) |
Jun 05, 2014 | 30.97 | 31.17 | 30.73 | 31.11 | 44,304 | +0.16(+0.52%) |
Jun 04, 2014 | 30.59 | 30.95 | 30.52 | 30.95 | 61,996 | +0.23(+0.74%) |
Jun 03, 2014 | 30.81 | 30.89 | 30.62 | 30.72 | 115,175 | -0.23(-0.74%) |
Jun 02, 2014 | 31.03 | 31.03 | 30.69 | 30.95 | 39,807 | -0.08(-0.24%) |
May 30, 2014 | 31.06 | 31.22 | 30.96 | 31.02 | 22,610 | -0.11(-0.35%) |
May 29, 2014 | 31.18 | 31.23 | 30.99 | 31.13 | 24,515 | +0.03(+0.11%) |
May 28, 2014 | 31.23 | 31.25 | 31.02 | 31.10 | 38,151 | -0.18(-0.57%) |
May 27, 2014 | 30.99 | 31.45 | 30.98 | 31.28 | 87,567 | +0.41(+1.34%) |
May 23, 2014 | 30.79 | 30.86 | 30.86 | 30.86 | 72,301 | +0.02(+0.05%) |
May 22, 2014 | 30.49 | 30.85 | 30.43 | 30.85 | 30,798 | +0.33(+1.08%) |
May 21, 2014 | 30.07 | 30.54 | 30.07 | 30.52 | 97,590 | +0.49(+1.63%) |
May 20, 2014 | 30.52 | 30.52 | 29.86 | 30.03 | 166,158 | -0.48(-1.58%) |
May 19, 2014 | 30.06 | 30.53 | 30.02 | 30.51 | 43,599 | +0.31(+1.03%) |
May 16, 2014 | 30.14 | 30.21 | 29.91 | 30.20 | 67,820 | -0.02(-0.06%) |
May 15, 2014 | 30.75 | 30.75 | 29.98 | 30.21 | 70,647 | -0.70(-2.27%) |
May 14, 2014 | 31.32 | 31.32 | 30.90 | 30.91 | 43,103 | -0.46(-1.45%) |
May 13, 2014 | 31.56 | 31.73 | 31.35 | 31.37 | 54,017 | -0.22(-0.69%) |
May 12, 2014 | 31.01 | 31.64 | 30.99 | 31.59 | 49,834 | +0.75(+2.44%) |
May 09, 2014 | 30.76 | 30.87 | 30.58 | 30.84 | 105,568 | +0.03(+0.08%) |
May 08, 2014 | 31.15 | 31.37 | 30.81 | 30.81 | 90,740 | -0.41(-1.32%) |
May 07, 2014 | 30.89 | 31.22 | 30.48 | 31.22 | 124,025 | +0.35(+1.15%) |
May 06, 2014 | 31.47 | 31.47 | 30.87 | 30.87 | 48,405 | -0.70(-2.22%) |
May 05, 2014 | 31.36 | 31.57 | 31.10 | 31.57 | 67,253 | -0.07(-0.21%) |
May 02, 2014 | 31.71 | 31.97 | 31.60 | 31.64 | 40,016 | +0.04(+0.13%) |
May 01, 2014 | 31.57 | 31.69 | 31.28 | 31.60 | 238,211 | +0.03(+0.08%) |
Apr 30, 2014 | 31.24 | 31.61 | 31.14 | 31.57 | 30,594 | +0.28(+0.89%) |
Apr 29, 2014 | 31.33 | 31.39 | 31.26 | 31.29 | 28,126 | +0.21(+0.68%) |
Apr 28, 2014 | 31.51 | 31.63 | 30.68 | 31.08 | 112,500 | -0.33(-1.05%) |
Apr 25, 2014 | 31.50 | 31.66 | 31.29 | 31.41 | 70,325 | -0.32(-1.01%) |
Apr 24, 2014 | 31.98 | 31.98 | 31.24 | 31.73 | 27,046 | -0.03(-0.11%) |
Apr 23, 2014 | 31.85 | 31.89 | 31.61 | 31.76 | 133,256 | -0.09(-0.29%) |
Apr 22, 2014 | 31.28 | 31.95 | 31.24 | 31.86 | 74,578 | +0.61(+1.94%) |
Apr 21, 2014 | 31.22 | 31.32 | 30.88 | 31.25 | 44,952 | +0.08(+0.24%) |
Apr 17, 2014 | 30.95 | 31.17 | 31.17 | 31.17 | 70,523 | +0.35(+1.12%) |
Apr 16, 2014 | 30.37 | 30.85 | 30.36 | 30.83 | 100,255 | +0.73(+2.44%) |
Apr 15, 2014 | 29.94 | 30.27 | 29.56 | 30.09 | 417,150 | +0.22(+0.73%) |
Apr 14, 2014 | 29.78 | 30.08 | 29.54 | 29.88 | 411,624 | +0.22(+0.74%) |
Apr 11, 2014 | 29.98 | 30.07 | 29.64 | 29.66 | 250,222 | -0.57(-1.90%) |
Apr 10, 2014 | 31.04 | 31.04 | 30.20 | 30.23 | 84,697 | -0.83(-2.66%) |
Apr 09, 2014 | 30.74 | 31.07 | 30.74 | 31.06 | 74,937 | +0.41(+1.35%) |
Apr 08, 2014 | 30.52 | 30.77 | 30.30 | 30.64 | 327,202 | +0.14(+0.44%) |
Apr 07, 2014 | 31.15 | 31.32 | 30.36 | 30.51 | 360,391 | -0.78(-2.51%) |
Apr 04, 2014 | 32.52 | 32.52 | 31.13 | 31.29 | 180,309 | -1.11(-3.44%) |
Apr 03, 2014 | 32.99 | 33.06 | 32.28 | 32.41 | 86,671 | -0.56(-1.69%) |
Apr 02, 2014 | 32.78 | 32.97 | 32.65 | 32.96 | 44,067 | +0.29(+0.88%) |