Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.89 | 30.19 | 29.75 | 30.17 | 4,497,206 | +0.29(+0.98%) |
Jun 27, 2014 | 29.70 | 30.01 | 29.47 | 29.88 | 3,556,877 | +0.16(+0.55%) |
Jun 26, 2014 | 29.69 | 30.18 | 29.57 | 29.72 | 2,677,805 | +0.28(+0.94%) |
Jun 25, 2014 | 28.46 | 29.47 | 28.32 | 29.44 | 2,389,897 | +0.90(+3.15%) |
Jun 24, 2014 | 29.78 | 30.10 | 28.52 | 28.54 | 3,170,998 | -1.32(-4.42%) |
Jun 23, 2014 | 30.26 | 30.27 | 29.68 | 29.86 | 1,389,497 | -0.29(-0.95%) |
Jun 20, 2014 | 30.23 | 30.59 | 30.09 | 30.15 | 1,776,591 | +0.05(+0.17%) |
Jun 19, 2014 | 29.78 | 30.12 | 29.43 | 30.10 | 1,550,146 | +0.32(+1.07%) |
Jun 18, 2014 | 29.40 | 29.84 | 29.27 | 29.78 | 2,030,142 | +0.47(+1.62%) |
Jun 17, 2014 | 29.13 | 29.59 | 29.02 | 29.30 | 1,733,291 | +0.02(+0.06%) |
Jun 16, 2014 | 29.45 | 29.52 | 29.09 | 29.28 | 1,121,785 | -0.17(-0.59%) |
Jun 13, 2014 | 29.37 | 29.60 | 29.02 | 29.46 | 2,090,823 | +0.16(+0.53%) |
Jun 12, 2014 | 28.82 | 29.58 | 28.61 | 29.30 | 2,898,718 | +0.55(+1.92%) |
Jun 11, 2014 | 28.83 | 28.86 | 28.48 | 28.75 | 1,410,511 | -0.16(-0.54%) |
Jun 10, 2014 | 29.09 | 29.11 | 28.84 | 28.90 | 1,246,611 | +0.01(+0.03%) |
Jun 06, 2014 | 28.55 | 29.33 | 28.48 | 28.90 | 2,402,594 | +0.47(+1.67%) |
Jun 05, 2014 | 28.07 | 28.48 | 27.92 | 28.42 | 2,670,014 | +0.15(+0.52%) |
Jun 04, 2014 | 28.42 | 28.42 | 27.93 | 28.28 | 2,568,119 | -0.14(-0.48%) |
Jun 03, 2014 | 28.19 | 28.42 | 27.74 | 28.41 | 2,550,573 | +0.10(+0.36%) |
Jun 02, 2014 | 28.54 | 28.70 | 28.24 | 28.31 | 1,636,002 | -0.18(-0.63%) |
May 30, 2014 | 28.32 | 28.83 | 28.17 | 28.49 | 1,236,549 | +0.12(+0.42%) |
May 29, 2014 | 28.46 | 28.61 | 28.12 | 28.37 | 2,424,916 | -0.01(-0.03%) |
May 28, 2014 | 28.55 | 28.61 | 27.99 | 28.38 | 1,257,301 | -0.03(-0.12%) |
May 27, 2014 | 28.42 | 28.70 | 28.13 | 28.41 | 2,149,661 | +0.10(+0.36%) |
May 23, 2014 | 28.24 | 28.31 | 28.31 | 28.31 | 1,051,105 | -0.09(-0.33%) |
May 22, 2014 | 28.21 | 28.67 | 28.09 | 28.40 | 1,114,175 | +0.29(+1.04%) |
May 21, 2014 | 27.94 | 28.32 | 27.75 | 28.11 | 1,522,843 | +0.33(+1.18%) |
May 20, 2014 | 28.00 | 28.01 | 27.35 | 27.78 | 1,998,874 | -0.25(-0.89%) |
May 19, 2014 | 27.32 | 28.16 | 27.25 | 28.03 | 2,603,945 | +0.61(+2.23%) |
May 16, 2014 | 27.44 | 27.74 | 26.95 | 27.42 | 1,735,978 | -0.07(-0.25%) |
May 15, 2014 | 28.16 | 28.20 | 26.91 | 27.49 | 2,678,210 | -0.72(-2.56%) |
May 14, 2014 | 27.91 | 28.52 | 27.71 | 28.21 | 3,575,810 | +0.39(+1.41%) |
May 13, 2014 | 27.71 | 27.97 | 27.58 | 27.82 | 2,482,183 | -0.17(-0.60%) |
May 12, 2014 | 27.90 | 28.21 | 27.63 | 27.99 | 2,279,740 | +0.19(+0.68%) |
May 09, 2014 | 28.32 | 28.35 | 27.65 | 27.80 | 2,721,028 | -0.52(-1.82%) |
May 08, 2014 | 29.09 | 29.37 | 28.31 | 28.32 | 3,166,861 | -0.93(-3.17%) |
May 07, 2014 | 28.52 | 29.27 | 27.97 | 29.24 | 3,202,389 | +0.82(+2.89%) |
May 06, 2014 | 28.40 | 28.94 | 28.17 | 28.42 | 2,907,774 | +0.12(+0.43%) |
May 05, 2014 | 28.08 | 28.61 | 27.79 | 28.30 | 2,662,488 | -0.17(-0.60%) |
May 02, 2014 | 27.77 | 28.71 | 27.70 | 28.47 | 2,462,621 | +0.73(+2.64%) |
May 01, 2014 | 27.98 | 28.09 | 27.54 | 27.74 | 3,879,053 | -0.27(-0.95%) |
Apr 30, 2014 | 27.67 | 28.01 | 27.24 | 28.01 | 3,187,197 | +0.18(+0.65%) |
Apr 29, 2014 | 27.90 | 28.31 | 27.65 | 27.83 | 3,201,029 | +0.04(+0.16%) |
Apr 28, 2014 | 27.97 | 28.23 | 27.53 | 27.78 | 3,441,103 | +0.04(+0.16%) |
Apr 25, 2014 | 28.07 | 28.49 | 27.46 | 27.74 | 3,883,367 | -0.20(-0.71%) |
Apr 24, 2014 | 28.83 | 29.00 | 27.52 | 27.94 | 4,781,611 | -0.90(-3.11%) |
Apr 23, 2014 | 28.59 | 29.19 | 28.43 | 28.83 | 3,730,702 | +0.34(+1.18%) |
Apr 22, 2014 | 29.14 | 29.14 | 28.18 | 28.50 | 4,763,088 | -0.39(-1.34%) |
Apr 21, 2014 | 28.40 | 28.95 | 28.16 | 28.89 | 3,065,787 | +0.48(+1.70%) |
Apr 17, 2014 | 28.13 | 28.40 | 28.40 | 28.40 | 3,689,671 | +0.26(+0.92%) |
Apr 16, 2014 | 27.85 | 28.28 | 27.60 | 28.15 | 2,697,005 | +0.58(+2.09%) |
Apr 15, 2014 | 26.97 | 27.95 | 26.80 | 27.57 | 3,464,182 | +0.70(+2.60%) |
Apr 14, 2014 | 26.84 | 27.19 | 26.47 | 26.87 | 1,750,860 | +0.35(+1.33%) |
Apr 11, 2014 | 26.23 | 26.75 | 26.11 | 26.52 | 1,724,506 | +0.15(+0.55%) |
Apr 10, 2014 | 27.04 | 27.21 | 26.35 | 26.37 | 1,593,613 | -0.69(-2.55%) |
Apr 09, 2014 | 26.87 | 27.16 | 26.42 | 27.06 | 1,499,849 | +0.34(+1.26%) |
Apr 08, 2014 | 26.29 | 26.97 | 26.04 | 26.73 | 2,497,356 | +0.52(+1.97%) |
Apr 07, 2014 | 26.88 | 27.02 | 26.07 | 26.21 | 2,783,828 | -0.79(-2.93%) |
Apr 04, 2014 | 26.91 | 27.62 | 26.69 | 27.00 | 4,368,537 | +0.26(+0.97%) |
Apr 03, 2014 | 26.94 | 27.03 | 26.50 | 26.74 | 2,735,515 | -0.14(-0.51%) |
Apr 02, 2014 | 26.83 | 27.04 | 26.59 | 26.88 | 2,540,378 | +0.01(+0.03%) |