Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.68 | 29.98 | 29.54 | 29.96 | 4,528,907 | +0.29(+0.98%) |
Jun 27, 2014 | 29.49 | 29.80 | 29.27 | 29.67 | 3,581,949 | +0.16(+0.55%) |
Jun 26, 2014 | 29.48 | 29.97 | 29.36 | 29.51 | 2,696,681 | +0.27(+0.94%) |
Jun 25, 2014 | 28.26 | 29.26 | 28.12 | 29.23 | 2,406,744 | +0.89(+3.15%) |
Jun 24, 2014 | 29.58 | 29.89 | 28.32 | 28.34 | 3,193,350 | -1.31(-4.42%) |
Jun 23, 2014 | 30.05 | 30.06 | 29.47 | 29.65 | 1,399,292 | -0.28(-0.95%) |
Jun 20, 2014 | 30.01 | 30.37 | 29.87 | 29.94 | 1,789,114 | +0.05(+0.17%) |
Jun 19, 2014 | 29.57 | 29.91 | 29.22 | 29.88 | 1,561,073 | +0.32(+1.07%) |
Jun 18, 2014 | 29.20 | 29.64 | 29.06 | 29.57 | 2,044,453 | +0.47(+1.62%) |
Jun 17, 2014 | 28.92 | 29.38 | 28.82 | 29.10 | 1,745,509 | +0.02(+0.06%) |
Jun 16, 2014 | 29.24 | 29.31 | 28.89 | 29.08 | 1,129,693 | -0.17(-0.59%) |
Jun 13, 2014 | 29.16 | 29.40 | 28.81 | 29.25 | 2,105,561 | +0.15(+0.53%) |
Jun 12, 2014 | 28.62 | 29.37 | 28.41 | 29.10 | 2,919,151 | +0.55(+1.92%) |
Jun 11, 2014 | 28.62 | 28.66 | 28.28 | 28.55 | 1,420,454 | -0.15(-0.54%) |
Jun 10, 2014 | 28.88 | 28.91 | 28.64 | 28.70 | 1,255,399 | +0.01(+0.03%) |
Jun 06, 2014 | 28.35 | 29.13 | 28.28 | 28.69 | 2,419,530 | +0.47(+1.67%) |
Jun 05, 2014 | 27.87 | 28.28 | 27.72 | 28.22 | 2,688,835 | +0.15(+0.52%) |
Jun 04, 2014 | 28.22 | 28.22 | 27.74 | 28.08 | 2,586,222 | -0.14(-0.48%) |
Jun 03, 2014 | 27.99 | 28.22 | 27.55 | 28.21 | 2,568,552 | +0.10(+0.36%) |
Jun 02, 2014 | 28.34 | 28.50 | 28.04 | 28.11 | 1,647,534 | -0.18(-0.63%) |
May 30, 2014 | 28.12 | 28.62 | 27.97 | 28.29 | 1,245,266 | +0.12(+0.42%) |
May 29, 2014 | 28.26 | 28.41 | 27.92 | 28.17 | 2,442,009 | -0.01(-0.03%) |
May 28, 2014 | 28.35 | 28.41 | 27.80 | 28.18 | 1,266,164 | -0.03(-0.12%) |
May 27, 2014 | 28.22 | 28.50 | 27.93 | 28.21 | 2,164,814 | +0.10(+0.36%) |
May 23, 2014 | 28.04 | 28.11 | 28.11 | 28.11 | 1,058,515 | -0.09(-0.33%) |
May 22, 2014 | 28.02 | 28.47 | 27.89 | 28.21 | 1,122,029 | +0.29(+1.04%) |
May 21, 2014 | 27.74 | 28.12 | 27.56 | 27.91 | 1,533,577 | +0.32(+1.18%) |
May 20, 2014 | 27.80 | 27.82 | 27.16 | 27.59 | 2,012,964 | -0.25(-0.89%) |
May 19, 2014 | 27.13 | 27.96 | 27.06 | 27.84 | 2,622,300 | +0.61(+2.23%) |
May 16, 2014 | 27.25 | 27.55 | 26.76 | 27.23 | 1,748,215 | -0.07(-0.25%) |
May 15, 2014 | 27.97 | 28.00 | 26.73 | 27.30 | 2,697,089 | -0.72(-2.56%) |
May 14, 2014 | 27.72 | 28.32 | 27.51 | 28.02 | 3,601,016 | +0.39(+1.41%) |
May 13, 2014 | 27.51 | 27.77 | 27.38 | 27.63 | 2,499,680 | -0.17(-0.60%) |
May 12, 2014 | 27.70 | 28.01 | 27.44 | 27.80 | 2,295,810 | +0.19(+0.68%) |
May 09, 2014 | 28.12 | 28.15 | 27.45 | 27.61 | 2,740,208 | -0.51(-1.82%) |
May 08, 2014 | 28.89 | 29.16 | 28.11 | 28.12 | 3,189,184 | -0.92(-3.17%) |
May 07, 2014 | 28.33 | 29.07 | 27.77 | 29.04 | 3,224,963 | +0.82(+2.89%) |
May 06, 2014 | 28.20 | 28.74 | 27.97 | 28.22 | 2,928,271 | +0.12(+0.43%) |
May 05, 2014 | 27.88 | 28.41 | 27.60 | 28.10 | 2,681,256 | -0.17(-0.60%) |
May 02, 2014 | 27.57 | 28.50 | 27.50 | 28.27 | 2,479,980 | +0.73(+2.64%) |
May 01, 2014 | 27.79 | 27.89 | 27.35 | 27.55 | 3,906,396 | -0.27(-0.95%) |
Apr 30, 2014 | 27.48 | 27.81 | 27.05 | 27.81 | 3,209,664 | +0.18(+0.65%) |
Apr 29, 2014 | 27.71 | 28.11 | 27.45 | 27.63 | 3,223,593 | +0.04(+0.16%) |
Apr 28, 2014 | 27.77 | 28.03 | 27.33 | 27.59 | 3,465,359 | +0.04(+0.16%) |
Apr 25, 2014 | 27.87 | 28.29 | 27.27 | 27.55 | 3,910,741 | -0.20(-0.71%) |
Apr 24, 2014 | 28.63 | 28.80 | 27.32 | 27.74 | 4,815,317 | -0.89(-3.11%) |
Apr 23, 2014 | 28.39 | 28.98 | 28.23 | 28.63 | 3,756,999 | +0.33(+1.18%) |
Apr 22, 2014 | 28.94 | 28.94 | 27.98 | 28.30 | 4,796,663 | -0.38(-1.34%) |
Apr 21, 2014 | 28.20 | 28.75 | 27.97 | 28.68 | 3,087,398 | +0.48(+1.70%) |
Apr 17, 2014 | 27.93 | 28.21 | 28.21 | 28.21 | 3,715,680 | +0.26(+0.92%) |
Apr 16, 2014 | 27.66 | 28.08 | 27.41 | 27.95 | 2,716,016 | +0.57(+2.09%) |
Apr 15, 2014 | 26.78 | 27.75 | 26.62 | 27.38 | 3,488,601 | +0.69(+2.60%) |
Apr 14, 2014 | 26.65 | 27.00 | 26.28 | 26.68 | 1,763,201 | +0.35(+1.33%) |
Apr 11, 2014 | 26.05 | 26.56 | 25.93 | 26.33 | 1,736,662 | +0.15(+0.55%) |
Apr 10, 2014 | 26.85 | 27.02 | 26.16 | 26.19 | 1,604,846 | -0.68(-2.55%) |
Apr 09, 2014 | 26.68 | 26.97 | 26.24 | 26.87 | 1,510,421 | +0.33(+1.26%) |
Apr 08, 2014 | 26.11 | 26.78 | 25.85 | 26.54 | 2,514,960 | +0.51(+1.97%) |
Apr 07, 2014 | 26.69 | 26.83 | 25.89 | 26.03 | 2,803,451 | -0.79(-2.93%) |
Apr 04, 2014 | 26.72 | 27.43 | 26.50 | 26.81 | 4,399,331 | +0.26(+0.97%) |
Apr 03, 2014 | 26.75 | 26.84 | 26.32 | 26.56 | 2,754,797 | -0.14(-0.51%) |
Apr 02, 2014 | 26.64 | 26.85 | 26.40 | 26.69 | 2,558,285 | +0.01(+0.03%) |