Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 32.47 | 32.53 | 32.41 | 32.45 | 79,536 | -0.07(-0.22%) |
Jun 27, 2014 | 32.52 | 32.55 | 32.48 | 32.52 | 164,206 | -0.20(-0.63%) |
Jun 26, 2014 | 32.70 | 32.72 | 32.58 | 32.72 | 157,780 | -0.09(-0.29%) |
Jun 25, 2014 | 32.73 | 32.82 | 32.72 | 32.81 | 119,656 | -0.03(-0.09%) |
Jun 24, 2014 | 32.87 | 33.01 | 32.84 | 32.84 | 86,176 | +0.00(+0.00%) |
Jun 23, 2014 | 32.80 | 32.85 | 32.79 | 32.84 | 103,664 | -0.11(-0.32%) |
Jun 20, 2014 | 32.99 | 33.04 | 32.95 | 32.95 | 273,792 | +0.06(+0.18%) |
Jun 19, 2014 | 32.81 | 32.91 | 32.76 | 32.89 | 303,784 | +0.01(+0.03%) |
Jun 18, 2014 | 33.02 | 33.07 | 32.84 | 32.88 | 324,910 | -0.10(-0.30%) |
Jun 17, 2014 | 32.98 | 33.05 | 32.97 | 32.98 | 153,422 | +0.18(+0.56%) |
Jun 16, 2014 | 32.84 | 32.84 | 32.75 | 32.80 | 51,902 | -0.11(-0.35%) |
Jun 13, 2014 | 32.98 | 32.98 | 32.89 | 32.91 | 182,858 | +0.22(+0.69%) |
Jun 12, 2014 | 32.91 | 32.91 | 32.66 | 32.69 | 189,240 | -0.23(-0.70%) |
Jun 11, 2014 | 32.92 | 32.95 | 32.84 | 32.91 | 658,646 | -0.22(-0.65%) |
Jun 10, 2014 | 33.09 | 33.17 | 33.05 | 33.13 | 50,534 | -0.12(-0.38%) |
Jun 06, 2014 | 33.20 | 33.30 | 33.20 | 33.26 | 161,034 | +0.06(+0.18%) |
Jun 05, 2014 | 33.34 | 33.34 | 33.14 | 33.20 | 100,690 | -0.20(-0.58%) |
Jun 04, 2014 | 33.28 | 33.40 | 33.28 | 33.39 | 89,648 | +0.12(+0.36%) |
Jun 03, 2014 | 33.20 | 33.27 | 33.17 | 33.27 | 213,010 | +0.08(+0.25%) |
Jun 02, 2014 | 33.12 | 33.23 | 32.96 | 33.19 | 288,756 | +0.39(+1.20%) |
May 30, 2014 | 32.73 | 32.83 | 32.70 | 32.80 | 175,420 | +0.03(+0.09%) |
May 29, 2014 | 32.73 | 32.77 | 32.58 | 32.77 | 479,334 | -0.06(-0.20%) |
May 28, 2014 | 32.79 | 32.85 | 32.74 | 32.83 | 407,446 | -0.10(-0.30%) |
May 27, 2014 | 32.88 | 33.02 | 32.86 | 32.93 | 413,158 | +0.02(+0.05%) |
May 23, 2014 | 32.88 | 32.91 | 32.91 | 32.91 | 156,200 | +0.11(+0.35%) |
May 22, 2014 | 32.71 | 32.81 | 32.67 | 32.80 | 92,582 | +0.25(+0.76%) |
May 21, 2014 | 32.50 | 32.66 | 32.48 | 32.55 | 211,388 | +0.08(+0.25%) |
May 20, 2014 | 32.53 | 32.53 | 32.40 | 32.47 | 148,970 | -0.06(-0.20%) |
May 19, 2014 | 32.38 | 32.55 | 32.37 | 32.53 | 214,150 | -0.10(-0.29%) |
May 16, 2014 | 32.65 | 32.67 | 32.57 | 32.63 | 145,668 | -0.03(-0.11%) |
May 15, 2014 | 32.82 | 32.82 | 32.48 | 32.66 | 194,676 | -0.18(-0.53%) |
May 14, 2014 | 32.84 | 32.86 | 32.75 | 32.84 | 91,536 | -0.29(-0.89%) |
May 13, 2014 | 33.02 | 33.15 | 32.99 | 33.13 | 187,404 | +0.10(+0.32%) |
May 12, 2014 | 32.92 | 33.05 | 32.90 | 33.03 | 186,476 | +0.20(+0.62%) |
May 09, 2014 | 32.83 | 32.85 | 32.73 | 32.83 | 150,460 | +0.17(+0.51%) |
May 08, 2014 | 32.77 | 32.85 | 32.59 | 32.66 | 118,374 | -0.22(-0.67%) |
May 07, 2014 | 32.80 | 32.95 | 32.69 | 32.88 | 230,096 | +0.19(+0.57%) |
May 06, 2014 | 32.70 | 32.74 | 32.62 | 32.70 | 330,828 | -0.36(-1.09%) |
May 05, 2014 | 32.91 | 33.05 | 32.91 | 33.05 | 381,282 | -0.04(-0.12%) |
May 02, 2014 | 33.50 | 33.53 | 33.06 | 33.09 | 487,112 | -0.05(-0.15%) |
May 01, 2014 | 33.16 | 33.20 | 33.08 | 33.15 | 166,048 | +0.03(+0.09%) |
Apr 30, 2014 | 33.09 | 33.17 | 32.98 | 33.12 | 132,070 | -0.22(-0.66%) |
Apr 29, 2014 | 33.38 | 33.42 | 33.29 | 33.34 | 118,254 | +0.05(+0.15%) |
Apr 28, 2014 | 33.21 | 33.36 | 33.15 | 33.28 | 292,974 | +0.23(+0.70%) |
Apr 25, 2014 | 33.00 | 33.09 | 32.92 | 33.05 | 224,902 | -0.10(-0.30%) |
Apr 24, 2014 | 33.27 | 33.29 | 33.02 | 33.16 | 129,798 | -0.09(-0.29%) |
Apr 23, 2014 | 33.21 | 33.26 | 32.83 | 33.25 | 110,008 | -0.11(-0.33%) |
Apr 22, 2014 | 33.31 | 33.38 | 33.30 | 33.36 | 122,962 | +0.01(+0.01%) |
Apr 21, 2014 | 33.35 | 33.38 | 33.30 | 33.35 | 95,822 | +0.10(+0.32%) |
Apr 17, 2014 | 33.08 | 33.25 | 33.25 | 33.25 | 91,200 | +0.09(+0.27%) |
Apr 16, 2014 | 33.20 | 33.23 | 33.08 | 33.16 | 163,778 | +0.29(+0.88%) |
Apr 15, 2014 | 32.88 | 32.95 | 32.65 | 32.87 | 210,900 | +0.06(+0.18%) |
Apr 14, 2014 | 32.87 | 32.89 | 32.75 | 32.81 | 186,764 | +0.09(+0.29%) |
Apr 11, 2014 | 32.59 | 32.74 | 32.58 | 32.72 | 285,496 | +0.11(+0.34%) |
Apr 10, 2014 | 32.89 | 32.90 | 32.55 | 32.60 | 461,366 | -0.34(-1.02%) |
Apr 09, 2014 | 32.97 | 33.00 | 32.80 | 32.94 | 518,562 | +0.16(+0.50%) |
Apr 08, 2014 | 33.05 | 33.16 | 32.69 | 32.77 | 797,066 | -0.91(-2.70%) |
Apr 07, 2014 | 33.73 | 33.81 | 33.65 | 33.69 | 321,580 | -0.12(-0.37%) |
Apr 04, 2014 | 34.16 | 34.19 | 33.78 | 33.81 | 439,342 | -0.42(-1.23%) |
Apr 03, 2014 | 34.36 | 34.38 | 34.19 | 34.23 | 809,228 | +0.03(+0.09%) |
Apr 02, 2014 | 34.13 | 34.23 | 34.08 | 34.20 | 340,210 | +0.10(+0.29%) |