Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.34 | 29.40 | 28.47 | 29.27 | 904,909 | -0.01(-0.03%) |
Jun 27, 2014 | 29.42 | 30.16 | 29.27 | 29.27 | 5,725,166 | -0.22(-0.74%) |
Jun 26, 2014 | 29.78 | 29.80 | 29.34 | 29.49 | 383,481 | -0.40(-1.32%) |
Jun 25, 2014 | 29.57 | 30.08 | 29.49 | 29.89 | 444,941 | +0.19(+0.63%) |
Jun 24, 2014 | 29.38 | 30.09 | 29.30 | 29.70 | 410,430 | +0.26(+0.87%) |
Jun 23, 2014 | 29.59 | 29.63 | 29.25 | 29.44 | 339,762 | -0.04(-0.13%) |
Jun 20, 2014 | 28.92 | 29.53 | 28.89 | 29.48 | 504,018 | +0.49(+1.68%) |
Jun 19, 2014 | 29.25 | 29.40 | 28.94 | 28.99 | 347,892 | -0.23(-0.80%) |
Jun 18, 2014 | 29.03 | 29.47 | 29.00 | 29.23 | 352,601 | +0.09(+0.29%) |
Jun 17, 2014 | 29.23 | 29.46 | 29.01 | 29.14 | 388,985 | +0.02(+0.05%) |
Jun 16, 2014 | 29.34 | 29.34 | 28.93 | 29.13 | 303,052 | -0.21(-0.71%) |
Jun 13, 2014 | 28.80 | 29.34 | 28.58 | 29.34 | 437,203 | +0.53(+1.83%) |
Jun 12, 2014 | 28.83 | 28.95 | 28.58 | 28.81 | 261,524 | +0.06(+0.22%) |
Jun 11, 2014 | 28.73 | 28.95 | 28.57 | 28.75 | 290,766 | -0.14(-0.48%) |
Jun 10, 2014 | 28.96 | 29.05 | 28.70 | 28.89 | 279,267 | +0.36(+1.28%) |
Jun 06, 2014 | 28.66 | 28.68 | 28.52 | 28.52 | 342,326 | -0.12(-0.41%) |
Jun 05, 2014 | 28.47 | 28.67 | 28.22 | 28.64 | 174,723 | +0.14(+0.49%) |
Jun 04, 2014 | 27.79 | 28.51 | 27.68 | 28.50 | 263,107 | +0.58(+2.08%) |
Jun 03, 2014 | 28.08 | 28.32 | 27.89 | 27.92 | 564,048 | -0.50(-1.75%) |
Jun 02, 2014 | 28.34 | 28.82 | 28.08 | 28.41 | 252,358 | +0.02(+0.05%) |
May 30, 2014 | 28.35 | 28.48 | 28.19 | 28.40 | 193,537 | +0.02(+0.05%) |
May 29, 2014 | 28.95 | 28.96 | 28.31 | 28.38 | 156,228 | -0.42(-1.45%) |
May 28, 2014 | 28.45 | 28.96 | 28.30 | 28.80 | 199,375 | +0.37(+1.31%) |
May 27, 2014 | 28.20 | 28.49 | 28.07 | 28.43 | 204,585 | +0.36(+1.27%) |
May 23, 2014 | 27.97 | 28.07 | 28.07 | 28.07 | 130,539 | +0.23(+0.84%) |
May 22, 2014 | 27.65 | 27.95 | 27.60 | 27.84 | 134,452 | +0.22(+0.81%) |
May 21, 2014 | 27.75 | 28.02 | 27.39 | 27.61 | 348,091 | -0.12(-0.45%) |
May 20, 2014 | 27.82 | 28.00 | 27.24 | 27.74 | 180,517 | -0.05(-0.20%) |
May 19, 2014 | 28.15 | 28.33 | 27.79 | 27.79 | 216,638 | -0.38(-1.35%) |
May 16, 2014 | 28.09 | 28.25 | 27.91 | 28.17 | 165,189 | +0.21(+0.75%) |
May 15, 2014 | 28.03 | 28.14 | 27.75 | 27.96 | 198,365 | -0.07(-0.25%) |
May 14, 2014 | 27.95 | 28.08 | 27.65 | 28.03 | 293,851 | +0.13(+0.47%) |
May 13, 2014 | 28.06 | 28.17 | 27.66 | 27.90 | 184,481 | -0.12(-0.42%) |
May 12, 2014 | 28.03 | 28.38 | 27.91 | 28.02 | 244,140 | +0.15(+0.56%) |
May 09, 2014 | 27.73 | 28.18 | 27.58 | 27.86 | 223,291 | +0.21(+0.76%) |
May 08, 2014 | 28.23 | 28.45 | 27.56 | 27.65 | 379,560 | -0.68(-2.41%) |
May 07, 2014 | 28.56 | 28.77 | 28.01 | 28.34 | 372,996 | +0.12(+0.44%) |
May 06, 2014 | 28.64 | 28.86 | 28.13 | 28.21 | 315,839 | +0.08(+0.28%) |
May 05, 2014 | 28.19 | 28.50 | 27.94 | 28.13 | 266,825 | -0.08(-0.27%) |
May 02, 2014 | 28.47 | 28.77 | 27.98 | 28.21 | 209,303 | -0.36(-1.28%) |
May 01, 2014 | 28.47 | 28.61 | 27.91 | 28.58 | 266,310 | +0.22(+0.77%) |
Apr 30, 2014 | 27.99 | 28.61 | 27.91 | 28.36 | 338,219 | +0.33(+1.16%) |
Apr 29, 2014 | 28.18 | 28.39 | 27.93 | 28.03 | 187,417 | -0.08(-0.28%) |
Apr 28, 2014 | 28.31 | 28.49 | 27.61 | 28.11 | 382,936 | -0.22(-0.77%) |
Apr 25, 2014 | 28.41 | 28.78 | 27.93 | 28.33 | 369,868 | +0.02(+0.08%) |
Apr 24, 2014 | 28.06 | 28.42 | 28.01 | 28.30 | 560,212 | +0.44(+1.59%) |
Apr 23, 2014 | 27.76 | 28.14 | 27.76 | 27.86 | 384,166 | +0.07(+0.25%) |
Apr 22, 2014 | 28.02 | 28.09 | 27.72 | 27.79 | 239,836 | -0.09(-0.33%) |
Apr 21, 2014 | 27.82 | 28.17 | 27.82 | 27.89 | 451,954 | +0.07(+0.25%) |
Apr 17, 2014 | 27.75 | 27.82 | 27.82 | 27.82 | 328,413 | -0.02(-0.08%) |
Apr 16, 2014 | 27.71 | 27.99 | 27.54 | 27.84 | 604,456 | +0.27(+0.98%) |
Apr 15, 2014 | 27.40 | 27.97 | 27.24 | 27.57 | 389,135 | +0.12(+0.45%) |
Apr 14, 2014 | 27.30 | 27.66 | 27.16 | 27.44 | 277,076 | +0.29(+1.06%) |
Apr 11, 2014 | 27.38 | 27.76 | 27.06 | 27.16 | 420,874 | -0.19(-0.71%) |
Apr 10, 2014 | 27.89 | 27.89 | 27.09 | 27.35 | 647,260 | -0.40(-1.43%) |
Apr 09, 2014 | 28.30 | 28.51 | 27.68 | 27.75 | 643,016 | -0.40(-1.41%) |
Apr 08, 2014 | 28.05 | 28.47 | 27.63 | 28.14 | 322,745 | -0.02(-0.06%) |
Apr 07, 2014 | 28.34 | 28.49 | 27.99 | 28.16 | 533,690 | -0.21(-0.74%) |
Apr 04, 2014 | 28.07 | 28.45 | 27.90 | 28.37 | 478,182 | +0.28(+0.99%) |
Apr 03, 2014 | 28.23 | 28.29 | 27.75 | 28.09 | 447,732 | -0.20(-0.71%) |
Apr 02, 2014 | 27.90 | 28.34 | 27.80 | 28.29 | 447,414 | +0.29(+1.02%) |
Apr 01, 2014 | 27.91 | 28.11 | 27.33 | 28.00 | 337,634 | +0.15(+0.53%) |
Mar 31, 2014 | 27.30 | 27.92 | 27.16 | 27.85 | 502,691 | +0.64(+2.36%) |
Mar 28, 2014 | 27.21 | 27.59 | 27.08 | 27.21 | 387,533 | +0.00(+0.00%) |
Mar 27, 2014 | 26.84 | 27.30 | 26.84 | 27.21 | 348,878 | +0.23(+0.86%) |
Mar 26, 2014 | 27.53 | 27.71 | 26.89 | 26.98 | 287,663 | -0.62(-2.25%) |
Mar 25, 2014 | 27.76 | 28.06 | 27.21 | 27.60 | 312,643 | -0.12(-0.45%) |
Mar 24, 2014 | 28.09 | 28.45 | 27.48 | 27.72 | 256,669 | -0.36(-1.30%) |
Mar 21, 2014 | 28.12 | 28.69 | 27.90 | 28.09 | 1,132,024 | +0.04(+0.14%) |
Mar 20, 2014 | 27.71 | 28.07 | 27.38 | 28.05 | 279,667 | +0.19(+0.70%) |
Mar 19, 2014 | 28.21 | 28.37 | 27.70 | 27.85 | 410,238 | -0.53(-1.88%) |
Mar 18, 2014 | 28.16 | 28.51 | 28.14 | 28.39 | 302,081 | +0.19(+0.66%) |
Mar 17, 2014 | 28.12 | 28.35 | 28.06 | 28.20 | 231,529 | +0.22(+0.80%) |
Mar 14, 2014 | 27.38 | 28.34 | 27.38 | 27.98 | 371,181 | +0.44(+1.60%) |
Mar 13, 2014 | 27.63 | 27.63 | 27.30 | 27.54 | 663,429 | -0.13(-0.48%) |
Mar 12, 2014 | 26.95 | 27.69 | 26.91 | 27.67 | 477,126 | +0.70(+2.59%) |
Mar 11, 2014 | 27.27 | 27.27 | 26.64 | 26.97 | 355,684 | -0.29(-1.05%) |
Mar 10, 2014 | 27.48 | 27.65 | 27.23 | 27.26 | 565,648 | -0.37(-1.35%) |
Mar 07, 2014 | 27.72 | 27.84 | 27.04 | 27.63 | 687,183 | -0.09(-0.34%) |
Mar 06, 2014 | 27.41 | 28.45 | 27.40 | 27.72 | 825,816 | +0.29(+1.05%) |
Mar 05, 2014 | 27.17 | 27.71 | 27.08 | 27.44 | 568,802 | +0.17(+0.63%) |
Mar 04, 2014 | 27.07 | 27.44 | 26.99 | 27.27 | 722,729 | +0.23(+0.86%) |
Mar 03, 2014 | 26.22 | 27.65 | 26.22 | 27.03 | 2,146,059 | +0.69(+2.62%) |
Feb 28, 2014 | 25.88 | 26.46 | 25.76 | 26.34 | 1,456,559 | +0.59(+2.29%) |
Feb 27, 2014 | 25.58 | 25.78 | 25.58 | 25.75 | 352,259 | +0.03(+0.12%) |
Feb 26, 2014 | 25.58 | 25.75 | 25.46 | 25.72 | 529,689 | +0.19(+0.73%) |
Feb 25, 2014 | 25.61 | 25.89 | 25.50 | 25.54 | 596,074 | -0.17(-0.66%) |
Feb 24, 2014 | 25.78 | 26.02 | 25.69 | 25.71 | 653,578 | -0.06(-0.24%) |
Feb 21, 2014 | 25.78 | 25.93 | 25.59 | 25.77 | 710,981 | +0.08(+0.30%) |
Feb 20, 2014 | 25.64 | 25.94 | 25.53 | 25.69 | 321,815 | +0.03(+0.12%) |
Feb 19, 2014 | 25.78 | 25.82 | 25.51 | 25.66 | 1,149,272 | -0.07(-0.27%) |
Feb 18, 2014 | 25.68 | 25.89 | 25.51 | 25.73 | 1,162,261 | +0.06(+0.24%) |
Feb 14, 2014 | 25.07 | 25.67 | 25.67 | 25.67 | 1,164,669 | +0.47(+1.85%) |
Feb 13, 2014 | 24.76 | 25.60 | 24.76 | 25.20 | 1,790,032 | +0.20(+0.81%) |
Feb 12, 2014 | 25.20 | 25.40 | 24.88 | 25.00 | 3,232,577 | -0.46(-1.80%) |
Feb 11, 2014 | 25.18 | 25.66 | 25.11 | 25.46 | 2,484,451 | +0.26(+1.05%) |
Feb 10, 2014 | 25.20 | 25.37 | 24.85 | 25.20 | 4,046,349 | -0.37(-1.46%) |
Feb 07, 2014 | 25.64 | 25.79 | 25.49 | 25.57 | 3,297,085 | -0.33(-1.26%) |
Feb 06, 2014 | 25.71 | 25.91 | 25.68 | 25.89 | 1,496,769 | +0.13(+0.51%) |
Feb 05, 2014 | 25.78 | 26.06 | 25.58 | 25.76 | 2,463,098 | +0.01(+0.03%) |
Feb 04, 2014 | 25.84 | 25.97 | 25.23 | 25.75 | 5,686,774 | -0.32(-1.22%) |
Feb 03, 2014 | 25.82 | 26.36 | 25.78 | 26.07 | 2,547,534 | -0.38(-1.44%) |
Jan 31, 2014 | 26.82 | 26.82 | 26.04 | 26.45 | 12,422,789 | +0.15(+0.56%) |
Jan 30, 2014 | 26.58 | 26.75 | 26.21 | 26.30 | 529,668 | +0.17(+0.65%) |
Jan 29, 2014 | 25.91 | 26.36 | 25.87 | 26.13 | 266,732 | +0.07(+0.27%) |
Jan 28, 2014 | 26.00 | 26.46 | 25.82 | 26.06 | 471,244 | +0.22(+0.84%) |
Jan 27, 2014 | 25.36 | 26.23 | 25.36 | 25.85 | 45,498 | +0.00(+0.00%) |
Jan 24, 2014 | 25.80 | 26.11 | 25.78 | 25.85 | 267,441 | -0.17(-0.66%) |
Jan 23, 2014 | 25.86 | 26.05 | 25.78 | 26.02 | 291,217 | -0.03(-0.12%) |
Jan 22, 2014 | 26.04 | 26.35 | 25.78 | 26.05 | 501,606 | +0.18(+0.69%) |
Jan 21, 2014 | 25.96 | 26.26 | 25.76 | 25.87 | 769,488 | +0.06(+0.24%) |
Jan 17, 2014 | 26.30 | 25.81 | 25.81 | 25.81 | 653,731 | +0.15(+0.57%) |