Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.98 | 31.25 | 30.67 | 31.23 | 349,742 | +0.35(+1.14%) |
Jun 27, 2014 | 30.74 | 31.02 | 30.62 | 30.88 | 50,842 | +0.42(+1.39%) |
Jun 26, 2014 | 30.59 | 30.73 | 30.38 | 30.45 | 112,088 | -0.04(-0.14%) |
Jun 25, 2014 | 30.27 | 30.64 | 30.27 | 30.50 | 61,657 | +0.26(+0.86%) |
Jun 24, 2014 | 31.19 | 31.19 | 30.20 | 30.23 | 164,575 | -0.74(-2.39%) |
Jun 23, 2014 | 31.01 | 31.28 | 30.92 | 30.97 | 166,751 | +0.08(+0.25%) |
Jun 20, 2014 | 30.66 | 31.14 | 30.56 | 30.90 | 457,559 | +0.49(+1.62%) |
Jun 19, 2014 | 30.28 | 30.49 | 30.20 | 30.40 | 76,934 | +0.12(+0.40%) |
Jun 18, 2014 | 30.40 | 30.48 | 29.91 | 30.28 | 88,329 | -0.01(-0.05%) |
Jun 17, 2014 | 30.56 | 30.59 | 30.00 | 30.30 | 76,838 | -0.27(-0.88%) |
Jun 16, 2014 | 30.67 | 31.60 | 30.30 | 30.57 | 134,813 | +0.07(+0.23%) |
Jun 13, 2014 | 29.73 | 30.61 | 29.73 | 30.50 | 190,742 | +0.92(+3.10%) |
Jun 12, 2014 | 29.16 | 29.59 | 29.16 | 29.58 | 120,427 | +0.57(+1.97%) |
Jun 11, 2014 | 29.21 | 29.21 | 28.99 | 29.01 | 68,371 | -0.07(-0.26%) |
Jun 10, 2014 | 28.97 | 29.09 | 28.84 | 29.08 | 96,377 | +0.26(+0.89%) |
Jun 06, 2014 | 28.89 | 28.89 | 28.68 | 28.82 | 84,395 | +0.13(+0.47%) |
Jun 05, 2014 | 28.82 | 28.82 | 28.35 | 28.69 | 72,920 | +0.05(+0.17%) |
Jun 04, 2014 | 28.63 | 28.64 | 28.40 | 28.64 | 46,655 | -0.15(-0.51%) |
Jun 03, 2014 | 28.75 | 28.82 | 28.63 | 28.79 | 35,072 | -0.01(-0.02%) |
Jun 02, 2014 | 28.80 | 28.82 | 28.65 | 28.80 | 27,315 | +0.00(+0.00%) |
May 30, 2014 | 28.87 | 28.95 | 28.41 | 28.80 | 70,816 | +0.15(+0.52%) |
May 29, 2014 | 28.87 | 28.87 | 28.35 | 28.65 | 71,449 | +0.03(+0.10%) |
May 28, 2014 | 28.79 | 28.85 | 28.44 | 28.62 | 76,184 | -0.27(-0.95%) |
May 27, 2014 | 29.06 | 29.14 | 28.72 | 28.90 | 69,261 | +0.09(+0.32%) |
May 23, 2014 | 28.80 | 28.80 | 28.80 | 28.80 | 50,513 | -0.01(-0.02%) |
May 22, 2014 | 28.79 | 29.04 | 28.61 | 28.81 | 37,310 | +0.11(+0.39%) |
May 21, 2014 | 28.69 | 28.71 | 28.40 | 28.70 | 68,086 | +0.15(+0.52%) |
May 20, 2014 | 28.20 | 28.61 | 28.13 | 28.55 | 56,390 | +0.30(+1.07%) |
May 19, 2014 | 28.47 | 28.51 | 28.20 | 28.25 | 27,075 | -0.10(-0.35%) |
May 16, 2014 | 28.30 | 28.35 | 28.19 | 28.35 | 25,259 | +0.16(+0.58%) |
May 15, 2014 | 28.42 | 28.44 | 27.97 | 28.18 | 47,127 | -0.24(-0.84%) |
May 14, 2014 | 28.37 | 28.66 | 28.37 | 28.42 | 55,282 | +0.08(+0.27%) |
May 13, 2014 | 28.58 | 28.58 | 28.10 | 28.35 | 39,357 | -0.07(-0.25%) |
May 12, 2014 | 28.19 | 28.46 | 28.09 | 28.42 | 65,491 | +0.38(+1.36%) |
May 09, 2014 | 28.42 | 28.42 | 27.40 | 28.04 | 77,441 | -0.56(-1.97%) |
May 08, 2014 | 28.92 | 29.02 | 28.49 | 28.60 | 56,075 | -0.22(-0.76%) |
May 07, 2014 | 28.78 | 28.97 | 28.71 | 28.82 | 54,977 | +0.07(+0.25%) |
May 06, 2014 | 28.94 | 28.98 | 28.67 | 28.75 | 50,080 | -0.08(-0.27%) |
May 05, 2014 | 28.85 | 28.85 | 28.56 | 28.82 | 46,039 | +0.06(+0.20%) |
May 02, 2014 | 28.70 | 28.82 | 28.54 | 28.77 | 37,369 | +0.16(+0.54%) |
May 01, 2014 | 28.43 | 28.66 | 28.43 | 28.61 | 30,578 | -0.07(-0.25%) |
Apr 30, 2014 | 28.85 | 28.85 | 28.42 | 28.68 | 38,687 | -0.04(-0.12%) |
Apr 29, 2014 | 28.52 | 28.79 | 28.27 | 28.72 | 63,595 | +0.60(+2.13%) |
Apr 28, 2014 | 28.04 | 28.23 | 27.99 | 28.12 | 80,548 | +0.04(+0.13%) |
Apr 25, 2014 | 28.61 | 28.61 | 28.01 | 28.09 | 98,585 | -0.47(-1.65%) |
Apr 24, 2014 | 28.31 | 28.57 | 27.94 | 28.56 | 115,970 | +0.19(+0.67%) |
Apr 23, 2014 | 28.34 | 28.51 | 28.34 | 28.37 | 120,129 | -0.06(-0.20%) |
Apr 22, 2014 | 28.47 | 28.53 | 28.30 | 28.42 | 39,760 | +0.06(+0.22%) |
Apr 21, 2014 | 28.52 | 28.62 | 28.16 | 28.36 | 46,858 | -0.08(-0.30%) |
Apr 17, 2014 | 28.20 | 28.44 | 28.44 | 28.44 | 146,998 | +0.37(+1.31%) |
Apr 16, 2014 | 27.39 | 28.23 | 27.39 | 28.08 | 62,856 | +0.47(+1.71%) |
Apr 15, 2014 | 27.51 | 28.27 | 27.38 | 27.61 | 203,140 | -0.16(-0.58%) |
Apr 14, 2014 | 27.25 | 27.82 | 27.25 | 27.77 | 281,754 | +0.82(+3.03%) |
Apr 11, 2014 | 26.81 | 27.11 | 26.81 | 26.95 | 45,651 | +0.14(+0.53%) |
Apr 10, 2014 | 27.03 | 27.20 | 26.65 | 26.81 | 87,397 | -0.27(-1.01%) |
Apr 09, 2014 | 26.79 | 27.13 | 26.58 | 27.08 | 64,218 | +0.64(+2.43%) |
Apr 08, 2014 | 26.02 | 26.52 | 26.02 | 26.44 | 59,943 | +0.54(+2.10%) |
Apr 07, 2014 | 26.08 | 26.15 | 25.85 | 25.90 | 31,068 | -0.18(-0.68%) |
Apr 04, 2014 | 25.97 | 26.16 | 25.97 | 26.08 | 28,744 | +0.25(+0.96%) |
Apr 03, 2014 | 26.01 | 26.01 | 25.71 | 25.83 | 42,395 | -0.01(-0.05%) |
Apr 02, 2014 | 26.08 | 26.08 | 25.71 | 25.84 | 49,505 | -0.11(-0.43%) |