Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.73 | 31.38 | 28.82 | 30.88 | 570,304 | +1.05(+3.52%) |
Jun 27, 2014 | 29.48 | 29.96 | 29.31 | 29.83 | 127,825 | +0.23(+0.79%) |
Jun 26, 2014 | 29.75 | 29.82 | 28.92 | 29.59 | 287,772 | -0.03(-0.09%) |
Jun 25, 2014 | 29.33 | 29.78 | 29.19 | 29.62 | 158,238 | +0.10(+0.33%) |
Jun 24, 2014 | 30.18 | 30.49 | 29.13 | 29.52 | 200,959 | -0.87(-2.86%) |
Jun 23, 2014 | 30.33 | 30.50 | 29.67 | 30.39 | 185,606 | +0.01(+0.03%) |
Jun 20, 2014 | 29.85 | 30.58 | 29.85 | 30.38 | 231,362 | +0.49(+1.65%) |
Jun 19, 2014 | 30.58 | 30.58 | 29.62 | 29.89 | 238,560 | -0.65(-2.11%) |
Jun 18, 2014 | 30.46 | 30.85 | 29.94 | 30.54 | 260,870 | +0.13(+0.41%) |
Jun 17, 2014 | 30.02 | 30.49 | 30.02 | 30.41 | 184,180 | +0.40(+1.35%) |
Jun 16, 2014 | 30.49 | 30.85 | 28.92 | 30.01 | 385,372 | -0.57(-1.85%) |
Jun 13, 2014 | 30.58 | 30.76 | 30.27 | 30.57 | 613,236 | +0.16(+0.53%) |
Jun 12, 2014 | 30.97 | 31.61 | 30.38 | 30.41 | 635,972 | -0.54(-1.74%) |
Jun 11, 2014 | 30.93 | 31.03 | 30.03 | 30.95 | 783,791 | -0.12(-0.38%) |
Jun 10, 2014 | 31.39 | 31.40 | 30.58 | 31.07 | 305,944 | -0.96(-3.00%) |
Jun 06, 2014 | 31.08 | 32.26 | 30.59 | 32.02 | 761,680 | +1.09(+3.51%) |
Jun 05, 2014 | 30.37 | 31.25 | 29.41 | 30.94 | 252,711 | +1.34(+4.51%) |
Jun 04, 2014 | 30.19 | 30.40 | 29.11 | 29.60 | 722,762 | -0.78(-2.57%) |
Jun 03, 2014 | 29.48 | 31.14 | 29.15 | 30.38 | 525,101 | +0.78(+2.64%) |
Jun 02, 2014 | 31.05 | 31.05 | 29.49 | 29.60 | 309,609 | -1.52(-4.87%) |
May 30, 2014 | 31.25 | 32.24 | 30.50 | 31.12 | 201,258 | -0.13(-0.43%) |
May 29, 2014 | 31.83 | 31.83 | 31.12 | 31.25 | 276,584 | -0.35(-1.11%) |
May 28, 2014 | 31.39 | 32.13 | 31.11 | 31.60 | 140,270 | +0.09(+0.28%) |
May 27, 2014 | 31.84 | 32.23 | 30.94 | 31.51 | 137,392 | +0.09(+0.29%) |
May 23, 2014 | 32.11 | 31.42 | 31.42 | 31.42 | 91,436 | -1.05(-3.23%) |
May 22, 2014 | 32.65 | 32.65 | 31.46 | 32.47 | 149,642 | -0.18(-0.55%) |
May 21, 2014 | 30.49 | 33.00 | 30.49 | 32.65 | 249,138 | +2.09(+6.84%) |
May 20, 2014 | 29.88 | 30.72 | 29.59 | 30.56 | 139,734 | +0.21(+0.68%) |
May 19, 2014 | 29.36 | 30.36 | 29.36 | 30.36 | 68,278 | +0.94(+3.20%) |
May 16, 2014 | 29.42 | 29.77 | 28.88 | 29.41 | 119,057 | -0.04(-0.12%) |
May 15, 2014 | 29.15 | 29.86 | 29.15 | 29.45 | 101,221 | +0.07(+0.24%) |
May 14, 2014 | 28.22 | 30.02 | 28.22 | 29.38 | 159,961 | +1.25(+4.43%) |
May 13, 2014 | 30.65 | 30.81 | 27.87 | 28.13 | 242,679 | -2.67(-8.68%) |
May 12, 2014 | 26.73 | 30.93 | 26.73 | 30.80 | 731,201 | +4.46(+16.92%) |
May 09, 2014 | 25.95 | 27.21 | 25.56 | 26.35 | 140,550 | +0.34(+1.31%) |
May 08, 2014 | 26.22 | 27.53 | 25.94 | 26.01 | 439,195 | -0.39(-1.46%) |
May 07, 2014 | 28.43 | 28.43 | 25.63 | 26.39 | 1,473,331 | -2.04(-7.16%) |
May 06, 2014 | 31.70 | 31.70 | 28.34 | 28.43 | 538,089 | -2.42(-7.85%) |
May 05, 2014 | 30.63 | 30.94 | 29.44 | 30.85 | 188,319 | +0.00(+0.00%) |
May 02, 2014 | 29.40 | 31.23 | 29.40 | 30.85 | 223,379 | +1.26(+4.24%) |
May 01, 2014 | 28.61 | 30.26 | 28.53 | 29.59 | 226,188 | +0.87(+3.03%) |
Apr 30, 2014 | 30.04 | 30.08 | 28.16 | 28.72 | 422,653 | -1.40(-4.64%) |
Apr 29, 2014 | 29.77 | 31.36 | 29.59 | 30.12 | 670,340 | +0.39(+1.33%) |
Apr 28, 2014 | 29.32 | 30.00 | 28.19 | 29.73 | 502,557 | +0.58(+2.00%) |
Apr 25, 2014 | 29.67 | 29.88 | 28.75 | 29.15 | 508,927 | -0.98(-3.24%) |
Apr 24, 2014 | 32.80 | 32.80 | 29.70 | 30.12 | 882,116 | -2.48(-7.59%) |
Apr 23, 2014 | 32.91 | 33.89 | 32.20 | 32.60 | 617,731 | -0.74(-2.23%) |
Apr 22, 2014 | 31.45 | 33.62 | 31.16 | 33.34 | 434,912 | +1.77(+5.60%) |
Apr 21, 2014 | 31.94 | 31.98 | 30.54 | 31.58 | 100,230 | +0.24(+0.77%) |
Apr 17, 2014 | 31.88 | 31.33 | 31.33 | 31.33 | 136,820 | -0.63(-1.96%) |
Apr 16, 2014 | 29.34 | 32.23 | 29.34 | 31.96 | 402,489 | +3.86(+13.72%) |
Apr 15, 2014 | 30.37 | 31.32 | 27.85 | 28.11 | 521,582 | -2.33(-7.66%) |
Apr 14, 2014 | 31.16 | 32.45 | 30.27 | 30.44 | 204,228 | -0.05(-0.18%) |
Apr 11, 2014 | 30.76 | 32.06 | 29.87 | 30.49 | 1,273,898 | -0.95(-3.02%) |
Apr 10, 2014 | 32.28 | 33.32 | 31.24 | 31.44 | 349,694 | -0.74(-2.31%) |
Apr 09, 2014 | 32.80 | 33.85 | 31.32 | 32.19 | 447,351 | -0.18(-0.55%) |
Apr 08, 2014 | 30.36 | 32.69 | 30.36 | 32.37 | 575,412 | +2.31(+7.70%) |
Apr 07, 2014 | 32.65 | 32.65 | 29.19 | 30.05 | 867,268 | -2.91(-8.84%) |
Apr 04, 2014 | 34.55 | 34.55 | 32.64 | 32.97 | 698,448 | -1.55(-4.49%) |
Apr 03, 2014 | 36.10 | 36.10 | 33.64 | 34.52 | 437,470 | -1.56(-4.33%) |
Apr 02, 2014 | 36.28 | 38.28 | 35.74 | 36.08 | 453,347 | +0.34(+0.95%) |