Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 28.73 | 28.96 | 28.63 | 28.83 | 2,070,317 | +0.12(+0.42%) |
Jun 27, 2014 | 28.78 | 28.91 | 28.59 | 28.71 | 2,684,952 | -0.14(-0.47%) |
Jun 26, 2014 | 28.89 | 28.97 | 28.50 | 28.85 | 1,988,624 | -0.08(-0.28%) |
Jun 25, 2014 | 28.69 | 29.03 | 28.65 | 28.93 | 2,118,225 | +0.12(+0.42%) |
Jun 24, 2014 | 28.89 | 29.21 | 28.79 | 28.81 | 2,036,368 | -0.21(-0.72%) |
Jun 23, 2014 | 28.95 | 29.04 | 28.76 | 29.02 | 2,477,510 | +0.02(+0.06%) |
Jun 20, 2014 | 29.11 | 29.12 | 28.94 | 29.00 | 3,120,654 | +0.00(+0.00%) |
Jun 19, 2014 | 29.04 | 29.05 | 28.80 | 29.00 | 1,768,770 | +0.02(+0.08%) |
Jun 18, 2014 | 28.88 | 29.02 | 28.64 | 28.98 | 3,593,559 | +0.02(+0.08%) |
Jun 17, 2014 | 28.55 | 28.98 | 28.51 | 28.96 | 2,728,871 | +0.26(+0.90%) |
Jun 16, 2014 | 28.70 | 28.73 | 28.52 | 28.70 | 1,858,057 | -0.07(-0.25%) |
Jun 13, 2014 | 28.72 | 28.96 | 28.66 | 28.77 | 2,495,172 | -0.07(-0.25%) |
Jun 12, 2014 | 29.04 | 29.21 | 28.76 | 28.84 | 2,120,318 | -0.28(-0.97%) |
Jun 11, 2014 | 29.12 | 29.25 | 28.97 | 29.12 | 2,161,107 | -0.16(-0.55%) |
Jun 10, 2014 | 28.97 | 29.29 | 28.92 | 29.29 | 3,331,820 | +0.11(+0.39%) |
Jun 06, 2014 | 28.95 | 29.21 | 28.90 | 29.17 | 2,755,010 | +0.27(+0.92%) |
Jun 05, 2014 | 28.83 | 28.96 | 28.54 | 28.91 | 3,800,765 | +0.17(+0.59%) |
Jun 04, 2014 | 28.44 | 28.88 | 28.39 | 28.74 | 3,667,029 | +0.24(+0.85%) |
Jun 03, 2014 | 28.08 | 28.50 | 27.97 | 28.50 | 4,100,016 | +0.40(+1.43%) |
Jun 02, 2014 | 28.03 | 28.26 | 27.93 | 28.09 | 3,228,045 | +0.19(+0.69%) |
May 30, 2014 | 27.93 | 28.17 | 27.82 | 27.90 | 3,058,263 | -0.13(-0.46%) |
May 29, 2014 | 27.83 | 28.05 | 27.74 | 28.03 | 2,896,400 | +0.27(+0.99%) |
May 28, 2014 | 28.01 | 28.01 | 27.74 | 27.76 | 4,161,755 | -0.20(-0.72%) |
May 27, 2014 | 27.94 | 28.03 | 27.84 | 27.96 | 3,984,259 | +0.10(+0.37%) |
May 23, 2014 | 27.72 | 27.85 | 27.85 | 27.85 | 2,924,433 | +0.17(+0.63%) |
May 22, 2014 | 27.52 | 27.71 | 27.46 | 27.68 | 2,268,364 | +0.14(+0.50%) |
May 21, 2014 | 27.44 | 27.70 | 27.36 | 27.54 | 3,265,020 | +0.22(+0.82%) |
May 20, 2014 | 27.44 | 27.54 | 27.13 | 27.31 | 3,402,284 | -0.16(-0.58%) |
May 19, 2014 | 27.32 | 27.51 | 27.19 | 27.48 | 5,177,456 | -0.02(-0.06%) |
May 16, 2014 | 27.39 | 27.59 | 27.19 | 27.49 | 5,299,090 | +0.04(+0.15%) |
May 15, 2014 | 27.71 | 27.76 | 26.97 | 27.45 | 6,415,588 | -0.34(-1.24%) |
May 14, 2014 | 28.20 | 28.24 | 27.72 | 27.80 | 4,242,754 | -0.42(-1.48%) |
May 13, 2014 | 28.53 | 28.61 | 28.20 | 28.21 | 4,178,485 | -0.32(-1.12%) |
May 12, 2014 | 28.32 | 28.56 | 28.25 | 28.53 | 3,091,624 | +0.41(+1.45%) |
May 09, 2014 | 28.36 | 28.45 | 27.90 | 28.12 | 5,146,175 | -0.30(-1.04%) |
May 08, 2014 | 28.29 | 28.72 | 28.27 | 28.42 | 3,344,779 | +0.10(+0.34%) |
May 07, 2014 | 28.18 | 28.34 | 28.00 | 28.32 | 4,508,460 | +0.29(+1.03%) |
May 06, 2014 | 28.44 | 28.55 | 28.03 | 28.04 | 4,897,112 | -0.56(-1.96%) |
May 05, 2014 | 28.46 | 28.71 | 28.31 | 28.60 | 2,969,630 | -0.09(-0.31%) |
May 02, 2014 | 28.77 | 29.12 | 28.63 | 28.69 | 4,017,061 | -0.06(-0.22%) |
May 01, 2014 | 28.66 | 28.79 | 28.53 | 28.75 | 6,703,368 | -0.01(-0.03%) |
Apr 30, 2014 | 28.20 | 28.79 | 28.09 | 28.76 | 8,348,872 | +0.57(+2.02%) |
Apr 29, 2014 | 27.92 | 28.21 | 27.64 | 28.19 | 10,357,385 | +0.55(+2.00%) |
Apr 28, 2014 | 28.32 | 28.34 | 27.29 | 27.64 | 7,424,544 | -0.41(-1.46%) |
Apr 25, 2014 | 27.84 | 28.08 | 27.60 | 28.04 | 7,066,630 | +0.10(+0.34%) |
Apr 24, 2014 | 28.02 | 28.09 | 27.72 | 27.95 | 3,538,263 | +0.09(+0.32%) |
Apr 23, 2014 | 27.75 | 28.01 | 27.74 | 27.86 | 2,760,387 | +0.05(+0.17%) |
Apr 22, 2014 | 27.68 | 27.90 | 27.59 | 27.81 | 3,740,178 | +0.14(+0.49%) |
Apr 21, 2014 | 27.75 | 27.78 | 27.57 | 27.68 | 3,304,011 | -0.12(-0.43%) |
Apr 17, 2014 | 27.66 | 27.80 | 27.80 | 27.80 | 3,757,260 | +0.14(+0.49%) |
Apr 16, 2014 | 27.54 | 27.71 | 27.40 | 27.66 | 5,287,260 | +0.43(+1.59%) |
Apr 15, 2014 | 27.11 | 27.33 | 26.69 | 27.23 | 5,741,713 | +0.19(+0.71%) |
Apr 14, 2014 | 27.02 | 27.16 | 26.74 | 27.03 | 7,124,548 | +0.34(+1.26%) |
Apr 11, 2014 | 27.06 | 27.11 | 26.69 | 26.70 | 8,108,344 | -0.58(-2.12%) |
Apr 10, 2014 | 28.09 | 28.16 | 27.27 | 27.27 | 7,001,610 | -0.79(-2.80%) |
Apr 09, 2014 | 28.06 | 28.11 | 27.68 | 28.06 | 5,480,792 | +0.10(+0.37%) |
Apr 08, 2014 | 27.87 | 28.04 | 27.64 | 27.96 | 4,359,457 | +0.03(+0.11%) |
Apr 07, 2014 | 28.25 | 28.29 | 27.69 | 27.92 | 5,649,507 | -0.43(-1.53%) |
Apr 04, 2014 | 29.06 | 29.14 | 28.34 | 28.36 | 4,522,960 | -0.53(-1.83%) |
Apr 03, 2014 | 28.91 | 29.01 | 28.64 | 28.89 | 3,187,923 | +0.06(+0.22%) |
Apr 02, 2014 | 28.62 | 28.93 | 28.50 | 28.82 | 3,893,003 | +0.21(+0.73%) |