Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.98 | 32.21 | 31.72 | 31.82 | 258,000 | -0.26(-0.82%) |
Jun 27, 2014 | 31.86 | 32.20 | 31.86 | 32.09 | 211,534 | -0.03(-0.11%) |
Jun 26, 2014 | 32.20 | 32.20 | 31.75 | 32.12 | 92,946 | +0.02(+0.05%) |
Jun 25, 2014 | 32.12 | 32.45 | 31.83 | 32.10 | 92,293 | -0.19(-0.58%) |
Jun 24, 2014 | 32.17 | 32.73 | 32.10 | 32.29 | 158,434 | -0.01(-0.04%) |
Jun 23, 2014 | 32.62 | 32.62 | 32.16 | 32.31 | 137,347 | -0.13(-0.40%) |
Jun 20, 2014 | 32.53 | 32.54 | 32.22 | 32.44 | 241,480 | -0.06(-0.19%) |
Jun 19, 2014 | 32.28 | 32.57 | 32.14 | 32.50 | 198,022 | +0.30(+0.92%) |
Jun 18, 2014 | 31.99 | 32.29 | 31.55 | 32.20 | 120,482 | +0.18(+0.57%) |
Jun 17, 2014 | 31.20 | 32.14 | 31.10 | 32.02 | 133,831 | +0.74(+2.38%) |
Jun 16, 2014 | 31.16 | 31.51 | 30.97 | 31.27 | 84,111 | +0.04(+0.14%) |
Jun 13, 2014 | 31.17 | 31.34 | 30.96 | 31.23 | 94,088 | +0.24(+0.76%) |
Jun 12, 2014 | 31.35 | 31.55 | 30.66 | 30.99 | 174,994 | -0.44(-1.41%) |
Jun 11, 2014 | 31.77 | 32.08 | 31.17 | 31.44 | 155,792 | -0.55(-1.72%) |
Jun 10, 2014 | 32.01 | 32.01 | 31.43 | 31.99 | 76,815 | +0.58(+1.86%) |
Jun 06, 2014 | 31.00 | 31.44 | 30.44 | 31.40 | 88,719 | +0.60(+1.95%) |
Jun 05, 2014 | 29.96 | 30.85 | 29.68 | 30.80 | 111,673 | +0.86(+2.88%) |
Jun 04, 2014 | 29.84 | 30.12 | 29.73 | 29.94 | 118,361 | +0.04(+0.15%) |
Jun 03, 2014 | 29.85 | 30.08 | 29.81 | 29.90 | 115,158 | -0.14(-0.46%) |
Jun 02, 2014 | 29.91 | 30.11 | 29.23 | 30.04 | 321,213 | +0.24(+0.79%) |
May 30, 2014 | 30.59 | 30.67 | 29.77 | 29.80 | 125,910 | -0.74(-2.43%) |
May 29, 2014 | 31.27 | 31.28 | 30.36 | 30.54 | 101,610 | -0.53(-1.71%) |
May 28, 2014 | 31.38 | 31.49 | 30.71 | 31.07 | 290,212 | -0.16(-0.50%) |
May 27, 2014 | 30.38 | 31.34 | 29.99 | 31.23 | 180,013 | +1.07(+3.55%) |
May 23, 2014 | 29.78 | 30.16 | 30.16 | 30.16 | 70,328 | +0.54(+1.82%) |
May 22, 2014 | 29.07 | 29.78 | 28.85 | 29.62 | 87,579 | +0.55(+1.89%) |
May 21, 2014 | 29.02 | 29.33 | 28.71 | 29.07 | 107,877 | +0.18(+0.63%) |
May 20, 2014 | 29.48 | 29.48 | 28.57 | 28.89 | 286,483 | -0.64(-2.16%) |
May 19, 2014 | 29.42 | 29.57 | 29.25 | 29.52 | 99,196 | +0.10(+0.33%) |
May 16, 2014 | 29.66 | 29.90 | 29.21 | 29.43 | 141,444 | -0.31(-1.06%) |
May 15, 2014 | 29.90 | 30.98 | 29.59 | 29.74 | 208,588 | -0.21(-0.70%) |
May 14, 2014 | 30.32 | 30.38 | 29.74 | 29.95 | 230,280 | -0.39(-1.29%) |
May 13, 2014 | 30.43 | 30.61 | 30.20 | 30.34 | 127,128 | -0.17(-0.57%) |
May 12, 2014 | 30.22 | 30.83 | 30.07 | 30.52 | 212,142 | +0.37(+1.21%) |
May 09, 2014 | 30.42 | 30.43 | 29.91 | 30.15 | 147,956 | -0.46(-1.51%) |
May 08, 2014 | 30.52 | 31.08 | 30.27 | 30.61 | 202,994 | +0.05(+0.17%) |
May 07, 2014 | 30.25 | 30.72 | 29.66 | 30.56 | 134,492 | +0.38(+1.27%) |
May 06, 2014 | 29.94 | 30.24 | 29.72 | 30.18 | 150,655 | +0.06(+0.20%) |
May 05, 2014 | 29.84 | 30.27 | 29.64 | 30.11 | 117,024 | +0.01(+0.03%) |
May 02, 2014 | 30.05 | 30.62 | 29.77 | 30.11 | 138,064 | +0.19(+0.64%) |
May 01, 2014 | 29.79 | 30.41 | 29.61 | 29.91 | 181,201 | +0.14(+0.47%) |
Apr 30, 2014 | 29.57 | 29.96 | 29.06 | 29.77 | 98,119 | +0.22(+0.74%) |
Apr 29, 2014 | 29.44 | 29.70 | 28.81 | 29.56 | 163,090 | +0.26(+0.89%) |
Apr 28, 2014 | 30.41 | 30.41 | 28.84 | 29.30 | 197,721 | -0.99(-3.28%) |
Apr 25, 2014 | 29.07 | 31.36 | 28.68 | 30.29 | 253,655 | +0.32(+1.08%) |
Apr 24, 2014 | 30.61 | 30.74 | 29.70 | 29.97 | 91,724 | -0.43(-1.41%) |
Apr 23, 2014 | 30.59 | 31.18 | 30.34 | 30.39 | 109,452 | -0.18(-0.60%) |
Apr 22, 2014 | 30.28 | 30.86 | 29.94 | 30.58 | 93,531 | +0.34(+1.12%) |
Apr 21, 2014 | 29.72 | 30.27 | 29.55 | 30.24 | 101,336 | +0.55(+1.85%) |
Apr 17, 2014 | 29.37 | 29.69 | 29.69 | 29.69 | 68,952 | +0.31(+1.07%) |
Apr 16, 2014 | 29.43 | 29.56 | 29.11 | 29.37 | 148,110 | +0.10(+0.36%) |
Apr 15, 2014 | 29.64 | 29.91 | 28.68 | 29.27 | 177,297 | -0.36(-1.21%) |
Apr 14, 2014 | 30.46 | 30.87 | 29.29 | 29.63 | 212,218 | -0.46(-1.54%) |
Apr 11, 2014 | 29.91 | 30.63 | 29.91 | 30.09 | 214,403 | +0.10(+0.32%) |
Apr 10, 2014 | 30.79 | 31.11 | 29.74 | 29.99 | 173,171 | -0.74(-2.41%) |
Apr 09, 2014 | 30.23 | 30.76 | 30.04 | 30.73 | 71,438 | +0.69(+2.29%) |
Apr 08, 2014 | 30.28 | 30.63 | 29.95 | 30.04 | 116,416 | -0.25(-0.83%) |
Apr 07, 2014 | 31.18 | 31.20 | 30.09 | 30.30 | 104,506 | -0.91(-2.91%) |
Apr 04, 2014 | 32.00 | 32.09 | 31.08 | 31.20 | 154,194 | -0.48(-1.51%) |
Apr 03, 2014 | 31.96 | 32.25 | 31.57 | 31.68 | 103,930 | -0.27(-0.85%) |
Apr 02, 2014 | 31.80 | 32.16 | 31.51 | 31.95 | 101,023 | +0.29(+0.91%) |