Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.67 | 29.97 | 29.53 | 29.95 | 4,530,092 | +0.29(+0.98%) |
Jun 27, 2014 | 29.48 | 29.79 | 29.26 | 29.66 | 3,582,887 | +0.16(+0.55%) |
Jun 26, 2014 | 29.47 | 29.96 | 29.35 | 29.50 | 2,697,387 | +0.27(+0.94%) |
Jun 25, 2014 | 28.26 | 29.25 | 28.11 | 29.23 | 2,407,374 | +0.89(+3.15%) |
Jun 24, 2014 | 29.57 | 29.88 | 28.31 | 28.33 | 3,194,186 | -1.31(-4.42%) |
Jun 23, 2014 | 30.04 | 30.05 | 29.47 | 29.65 | 1,399,658 | -0.28(-0.95%) |
Jun 20, 2014 | 30.01 | 30.37 | 29.87 | 29.93 | 1,789,582 | +0.05(+0.17%) |
Jun 19, 2014 | 29.56 | 29.90 | 29.22 | 29.88 | 1,561,482 | +0.32(+1.07%) |
Jun 18, 2014 | 29.19 | 29.63 | 29.05 | 29.56 | 2,044,988 | +0.47(+1.62%) |
Jun 17, 2014 | 28.92 | 29.37 | 28.81 | 29.09 | 1,745,966 | +0.02(+0.06%) |
Jun 16, 2014 | 29.23 | 29.30 | 28.88 | 29.07 | 1,129,989 | -0.17(-0.59%) |
Jun 13, 2014 | 29.16 | 29.39 | 28.81 | 29.24 | 2,106,112 | +0.15(+0.53%) |
Jun 12, 2014 | 28.61 | 29.36 | 28.40 | 29.09 | 2,919,915 | +0.55(+1.92%) |
Jun 11, 2014 | 28.62 | 28.65 | 28.27 | 28.54 | 1,420,825 | -0.15(-0.54%) |
Jun 10, 2014 | 28.87 | 28.90 | 28.63 | 28.69 | 1,255,727 | +0.01(+0.03%) |
Jun 06, 2014 | 28.34 | 29.12 | 28.28 | 28.69 | 2,420,163 | +0.47(+1.67%) |
Jun 05, 2014 | 27.86 | 28.28 | 27.72 | 28.22 | 2,689,539 | +0.15(+0.52%) |
Jun 04, 2014 | 28.22 | 28.22 | 27.73 | 28.07 | 2,586,899 | -0.14(-0.48%) |
Jun 03, 2014 | 27.98 | 28.22 | 27.54 | 28.21 | 2,569,225 | +0.10(+0.37%) |
Jun 02, 2014 | 28.33 | 28.49 | 28.04 | 28.10 | 1,647,966 | -0.18(-0.63%) |
May 30, 2014 | 28.11 | 28.62 | 27.97 | 28.28 | 1,245,592 | +0.12(+0.43%) |
May 29, 2014 | 28.25 | 28.40 | 27.92 | 28.16 | 2,442,648 | -0.01(-0.03%) |
May 28, 2014 | 28.34 | 28.40 | 27.79 | 28.17 | 1,266,495 | -0.03(-0.12%) |
May 27, 2014 | 28.22 | 28.49 | 27.92 | 28.21 | 2,165,380 | +0.10(+0.37%) |
May 23, 2014 | 28.04 | 28.10 | 28.10 | 28.10 | 1,058,792 | -0.09(-0.33%) |
May 22, 2014 | 28.01 | 28.46 | 27.88 | 28.20 | 1,122,323 | +0.29(+1.04%) |
May 21, 2014 | 27.74 | 28.11 | 27.55 | 27.91 | 1,533,979 | +0.32(+1.18%) |
May 20, 2014 | 27.80 | 27.81 | 27.16 | 27.58 | 2,013,491 | -0.25(-0.89%) |
May 19, 2014 | 27.12 | 27.95 | 27.05 | 27.83 | 2,622,987 | +0.61(+2.23%) |
May 16, 2014 | 27.24 | 27.54 | 26.75 | 27.22 | 1,748,673 | -0.07(-0.25%) |
May 15, 2014 | 27.96 | 27.99 | 26.72 | 27.29 | 2,697,795 | -0.72(-2.56%) |
May 14, 2014 | 27.71 | 28.31 | 27.51 | 28.01 | 3,601,959 | +0.39(+1.41%) |
May 13, 2014 | 27.51 | 27.76 | 27.38 | 27.62 | 2,500,334 | -0.17(-0.60%) |
May 12, 2014 | 27.69 | 28.00 | 27.43 | 27.79 | 2,296,411 | +0.19(+0.68%) |
May 09, 2014 | 28.11 | 28.15 | 27.45 | 27.60 | 2,740,926 | -0.51(-1.82%) |
May 08, 2014 | 28.88 | 29.16 | 28.10 | 28.11 | 3,190,019 | -0.92(-3.17%) |
May 07, 2014 | 28.32 | 29.06 | 27.76 | 29.03 | 3,225,807 | +0.82(+2.89%) |
May 06, 2014 | 28.19 | 28.73 | 27.97 | 28.22 | 2,929,037 | +0.12(+0.43%) |
May 05, 2014 | 27.87 | 28.40 | 27.59 | 28.10 | 2,681,957 | -0.17(-0.60%) |
May 02, 2014 | 27.57 | 28.50 | 27.50 | 28.27 | 2,480,629 | +0.73(+2.64%) |
May 01, 2014 | 27.78 | 27.88 | 27.34 | 27.54 | 3,907,419 | -0.26(-0.95%) |
Apr 30, 2014 | 27.47 | 27.80 | 27.04 | 27.80 | 3,210,504 | +0.18(+0.65%) |
Apr 29, 2014 | 27.70 | 28.10 | 27.45 | 27.63 | 3,224,437 | +0.04(+0.15%) |
Apr 28, 2014 | 27.76 | 28.03 | 27.33 | 27.58 | 3,466,266 | +0.04(+0.16%) |
Apr 25, 2014 | 27.86 | 28.28 | 27.26 | 27.54 | 3,911,765 | -0.20(-0.71%) |
Apr 24, 2014 | 28.63 | 28.79 | 27.32 | 27.74 | 4,816,577 | -0.89(-3.11%) |
Apr 23, 2014 | 28.38 | 28.98 | 28.22 | 28.63 | 3,757,983 | +0.33(+1.18%) |
Apr 22, 2014 | 28.93 | 28.93 | 27.98 | 28.29 | 4,797,919 | -0.38(-1.34%) |
Apr 21, 2014 | 28.19 | 28.74 | 27.96 | 28.68 | 3,088,206 | +0.48(+1.70%) |
Apr 17, 2014 | 27.92 | 28.20 | 28.20 | 28.20 | 3,716,652 | +0.26(+0.92%) |
Apr 16, 2014 | 27.65 | 28.07 | 27.40 | 27.94 | 2,716,727 | +0.57(+2.09%) |
Apr 15, 2014 | 26.77 | 27.75 | 26.61 | 27.37 | 3,489,514 | +0.69(+2.60%) |
Apr 14, 2014 | 26.64 | 26.99 | 26.27 | 26.68 | 1,763,663 | +0.35(+1.33%) |
Apr 11, 2014 | 26.04 | 26.56 | 25.92 | 26.33 | 1,737,117 | +0.15(+0.55%) |
Apr 10, 2014 | 26.84 | 27.01 | 26.16 | 26.18 | 1,605,266 | -0.68(-2.55%) |
Apr 09, 2014 | 26.68 | 26.97 | 26.23 | 26.86 | 1,510,816 | +0.33(+1.26%) |
Apr 08, 2014 | 26.10 | 26.77 | 25.85 | 26.53 | 2,515,618 | +0.51(+1.97%) |
Apr 07, 2014 | 26.69 | 26.82 | 25.88 | 26.02 | 2,804,185 | -0.79(-2.93%) |
Apr 04, 2014 | 26.71 | 27.42 | 26.49 | 26.80 | 4,400,482 | +0.26(+0.97%) |
Apr 03, 2014 | 26.75 | 26.83 | 26.31 | 26.55 | 2,755,518 | -0.14(-0.51%) |
Apr 02, 2014 | 26.63 | 26.85 | 26.39 | 26.69 | 2,558,955 | +0.01(+0.03%) |