Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.06 | 31.42 | 30.71 | 31.31 | 12,089,291 | +0.88(+2.90%) |
Jun 27, 2014 | 30.15 | 30.49 | 30.14 | 30.43 | 10,928,620 | +0.19(+0.62%) |
Jun 26, 2014 | 30.22 | 30.33 | 30.10 | 30.25 | 3,319,282 | +0.03(+0.10%) |
Jun 25, 2014 | 30.10 | 30.39 | 30.06 | 30.22 | 2,800,118 | +0.09(+0.31%) |
Jun 24, 2014 | 30.15 | 30.40 | 29.95 | 30.12 | 3,931,906 | -0.03(-0.10%) |
Jun 23, 2014 | 30.42 | 30.48 | 30.13 | 30.15 | 6,479,907 | -0.24(-0.80%) |
Jun 20, 2014 | 30.35 | 30.58 | 30.28 | 30.39 | 4,833,336 | +0.11(+0.35%) |
Jun 19, 2014 | 30.25 | 30.38 | 30.20 | 30.29 | 2,714,809 | +0.01(+0.04%) |
Jun 18, 2014 | 30.10 | 30.33 | 29.96 | 30.28 | 3,156,203 | +0.11(+0.35%) |
Jun 17, 2014 | 29.94 | 30.21 | 29.73 | 30.17 | 3,771,115 | +0.09(+0.31%) |
Jun 16, 2014 | 29.80 | 30.16 | 29.79 | 30.08 | 3,768,175 | +0.25(+0.83%) |
Jun 13, 2014 | 29.78 | 29.86 | 29.66 | 29.83 | 2,839,656 | +0.01(+0.02%) |
Jun 12, 2014 | 29.79 | 29.99 | 29.73 | 29.82 | 3,485,917 | -0.04(-0.15%) |
Jun 11, 2014 | 29.78 | 29.98 | 29.78 | 29.87 | 2,922,219 | -0.20(-0.68%) |
Jun 10, 2014 | 29.83 | 30.08 | 29.83 | 30.07 | 4,349,724 | +0.36(+1.21%) |
Jun 06, 2014 | 29.78 | 29.89 | 29.63 | 29.71 | 2,950,953 | +0.02(+0.08%) |
Jun 05, 2014 | 29.46 | 29.77 | 29.30 | 29.69 | 3,061,059 | +0.29(+0.99%) |
Jun 04, 2014 | 29.50 | 29.84 | 29.28 | 29.40 | 4,908,382 | -0.22(-0.75%) |
Jun 03, 2014 | 29.15 | 29.65 | 29.08 | 29.62 | 3,647,750 | +0.37(+1.27%) |
Jun 02, 2014 | 29.50 | 29.58 | 29.12 | 29.25 | 5,501,337 | -0.30(-1.03%) |
May 30, 2014 | 29.03 | 29.57 | 28.99 | 29.55 | 5,824,439 | +0.48(+1.66%) |
May 29, 2014 | 29.04 | 29.19 | 28.95 | 29.07 | 3,260,344 | +0.06(+0.19%) |
May 28, 2014 | 29.02 | 29.07 | 28.81 | 29.01 | 5,754,015 | +0.01(+0.04%) |
May 27, 2014 | 29.11 | 29.15 | 28.95 | 29.00 | 4,219,605 | -0.02(-0.06%) |
May 23, 2014 | 28.90 | 29.02 | 29.02 | 29.02 | 2,765,487 | +0.16(+0.57%) |
May 22, 2014 | 28.74 | 28.92 | 28.63 | 28.85 | 2,572,296 | +0.07(+0.23%) |
May 21, 2014 | 28.72 | 28.95 | 28.61 | 28.79 | 3,475,918 | +0.12(+0.41%) |
May 20, 2014 | 28.78 | 28.82 | 28.62 | 28.67 | 3,695,270 | -0.17(-0.60%) |
May 19, 2014 | 28.60 | 28.90 | 28.58 | 28.84 | 3,283,743 | +0.17(+0.58%) |
May 16, 2014 | 28.69 | 28.78 | 28.49 | 28.68 | 3,638,959 | -0.17(-0.58%) |
May 15, 2014 | 29.00 | 29.25 | 28.65 | 28.84 | 4,647,903 | -0.15(-0.53%) |
May 14, 2014 | 29.03 | 29.24 | 28.94 | 29.00 | 2,881,906 | -0.02(-0.06%) |
May 13, 2014 | 29.14 | 29.21 | 28.90 | 29.02 | 3,396,519 | -0.14(-0.49%) |
May 12, 2014 | 28.90 | 29.22 | 28.86 | 29.16 | 3,848,347 | +0.38(+1.31%) |
May 09, 2014 | 28.64 | 28.78 | 28.44 | 28.78 | 3,556,569 | +0.14(+0.47%) |
May 08, 2014 | 28.63 | 28.99 | 28.54 | 28.65 | 4,591,311 | -0.04(-0.15%) |
May 07, 2014 | 28.28 | 28.82 | 28.28 | 28.69 | 4,111,571 | +0.46(+1.61%) |
May 06, 2014 | 28.26 | 28.42 | 28.18 | 28.23 | 3,573,246 | -0.02(-0.07%) |
May 05, 2014 | 28.14 | 28.27 | 28.02 | 28.25 | 3,610,157 | -0.01(-0.02%) |
May 02, 2014 | 28.47 | 28.50 | 28.18 | 28.26 | 4,317,601 | -0.09(-0.30%) |
May 01, 2014 | 28.65 | 28.71 | 28.25 | 28.34 | 5,875,891 | -0.38(-1.33%) |
Apr 30, 2014 | 28.89 | 29.29 | 28.47 | 28.73 | 8,888,897 | +0.46(+1.63%) |
Apr 29, 2014 | 28.52 | 28.57 | 28.17 | 28.26 | 6,814,152 | -0.30(-1.06%) |
Apr 28, 2014 | 28.22 | 28.68 | 28.02 | 28.57 | 9,213,218 | +0.47(+1.67%) |
Apr 25, 2014 | 28.23 | 28.31 | 28.04 | 28.10 | 3,347,885 | -0.23(-0.80%) |
Apr 24, 2014 | 28.39 | 28.39 | 28.04 | 28.33 | 3,685,041 | -0.06(-0.20%) |
Apr 23, 2014 | 28.41 | 28.51 | 28.25 | 28.38 | 2,564,709 | -0.02(-0.07%) |
Apr 22, 2014 | 28.36 | 28.47 | 28.14 | 28.40 | 4,955,641 | +0.14(+0.50%) |
Apr 21, 2014 | 28.10 | 28.31 | 27.97 | 28.26 | 4,365,572 | +0.26(+0.95%) |
Apr 17, 2014 | 28.03 | 27.99 | 27.99 | 27.99 | 4,276,764 | -0.02(-0.09%) |
Apr 16, 2014 | 27.83 | 28.10 | 27.59 | 28.02 | 6,707,212 | +0.38(+1.38%) |
Apr 15, 2014 | 27.52 | 27.71 | 27.24 | 27.64 | 6,664,921 | -0.15(-0.53%) |
Apr 14, 2014 | 27.79 | 27.86 | 27.56 | 27.78 | 6,454,007 | +0.09(+0.31%) |
Apr 11, 2014 | 27.92 | 28.10 | 27.63 | 27.70 | 6,664,253 | -0.34(-1.21%) |
Apr 10, 2014 | 28.33 | 28.54 | 27.99 | 28.04 | 4,814,633 | -0.31(-1.09%) |
Apr 09, 2014 | 28.07 | 28.46 | 27.88 | 28.34 | 5,462,046 | +0.42(+1.52%) |
Apr 08, 2014 | 28.02 | 28.08 | 27.69 | 27.92 | 5,954,317 | -0.14(-0.50%) |
Apr 07, 2014 | 28.26 | 28.32 | 27.63 | 28.06 | 9,005,808 | -0.15(-0.52%) |
Apr 04, 2014 | 28.76 | 28.90 | 28.19 | 28.21 | 6,118,760 | -0.41(-1.44%) |
Apr 03, 2014 | 28.87 | 28.87 | 28.42 | 28.62 | 6,184,271 | -0.10(-0.34%) |
Apr 02, 2014 | 28.27 | 28.83 | 28.19 | 28.72 | 7,212,012 | +0.48(+1.70%) |