Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.75 | 34.15 | 33.75 | 34.15 | 993 | -0.35(-1.01%) |
Jun 27, 2014 | 34.49 | 34.50 | 33.76 | 34.50 | 1,383 | +0.00(+0.00%) |
Jun 26, 2014 | 34.50 | 34.50 | 34.50 | 34.50 | 1,835 | +0.00(+0.00%) |
Jun 25, 2014 | 34.99 | 34.99 | 34.15 | 34.50 | 1,260 | +0.50(+1.47%) |
Jun 24, 2014 | 34.15 | 34.15 | 34.00 | 34.00 | 490 | -0.15(-0.44%) |
Jun 23, 2014 | 33.62 | 34.15 | 33.61 | 34.15 | 1,352 | +0.15(+0.44%) |
Jun 20, 2014 | 34.40 | 34.40 | 33.60 | 34.00 | 31,682 | +0.00(+0.00%) |
Jun 19, 2014 | 34.50 | 34.50 | 33.55 | 34.00 | 4,612 | -0.40(-1.16%) |
Jun 18, 2014 | 34.75 | 34.75 | 34.15 | 34.40 | 1,740 | -0.40(-1.15%) |
Jun 17, 2014 | 34.80 | 34.80 | 34.80 | 34.80 | 1,303 | -0.05(-0.14%) |
Jun 16, 2014 | 34.15 | 34.85 | 34.15 | 34.85 | 3,442 | +0.10(+0.29%) |
Jun 13, 2014 | 34.70 | 35.00 | 34.70 | 34.75 | 2,713 | +0.65(+1.91%) |
Jun 12, 2014 | 35.00 | 35.45 | 33.88 | 34.10 | 3,905 | -0.60(-1.73%) |
Jun 11, 2014 | 33.75 | 34.70 | 33.75 | 34.70 | 2,985 | +1.00(+2.97%) |
Jun 10, 2014 | 33.75 | 33.75 | 33.70 | 33.70 | 8,259 | +0.20(+0.60%) |
Jun 06, 2014 | 33.60 | 33.60 | 33.30 | 33.50 | 3,028 | -0.40(-1.18%) |
Jun 05, 2014 | 34.05 | 34.05 | 33.65 | 33.90 | 17,650 | -0.15(-0.44%) |
Jun 04, 2014 | 34.10 | 34.25 | 34.00 | 34.05 | 14,591 | -0.20(-0.58%) |
Jun 03, 2014 | 34.50 | 34.70 | 34.25 | 34.25 | 2,193 | -0.48(-1.38%) |
Jun 02, 2014 | 34.99 | 35.07 | 34.73 | 34.73 | 2,101 | -0.02(-0.06%) |
May 30, 2014 | 34.00 | 34.99 | 34.00 | 34.75 | 10,290 | +0.25(+0.72%) |
May 29, 2014 | 34.50 | 34.50 | 34.50 | 34.50 | 1,304 | +0.00(+0.00%) |
May 28, 2014 | 33.65 | 34.50 | 33.65 | 34.50 | 934 | -0.22(-0.63%) |
May 27, 2014 | 34.05 | 35.00 | 34.05 | 34.72 | 1,434 | +0.67(+1.97%) |
May 23, 2014 | 34.05 | 34.05 | 34.05 | 0 | -0.55(-1.59%) | |
May 22, 2014 | 34.60 | 34.60 | 34.60 | 34.60 | 989 | +0.10(+0.29%) |
May 21, 2014 | 34.50 | 34.50 | 34.50 | 34.50 | 836 | -0.05(-0.14%) |
May 20, 2014 | 35.25 | 35.54 | 34.10 | 34.55 | 2,875 | -0.70(-1.99%) |
May 19, 2014 | 35.00 | 35.25 | 35.00 | 35.25 | 1,218 | +0.05(+0.14%) |
May 16, 2014 | 35.00 | 35.20 | 35.00 | 35.20 | 2,002 | +0.45(+1.29%) |
May 15, 2014 | 34.80 | 35.54 | 34.50 | 34.75 | 2,888 | -0.85(-2.39%) |
May 14, 2014 | 35.40 | 35.60 | 35.40 | 35.60 | 1,241 | +1.60(+4.71%) |
May 13, 2014 | 34.00 | 35.60 | 33.60 | 34.00 | 7,647 | -0.25(-0.73%) |
May 12, 2014 | 34.00 | 34.25 | 34.00 | 34.25 | 659 | +0.00(+0.00%) |
May 09, 2014 | 33.50 | 34.25 | 33.50 | 34.25 | 1,824 | +0.25(+0.74%) |
May 08, 2014 | 34.40 | 34.40 | 33.75 | 34.00 | 3,411 | +0.00(+0.00%) |
May 07, 2014 | 33.76 | 34.90 | 33.76 | 34.00 | 7,038 | +0.00(+0.00%) |
May 06, 2014 | 33.76 | 34.99 | 33.76 | 34.00 | 1,293 | -0.99(-2.83%) |
May 05, 2014 | 34.50 | 34.99 | 34.00 | 34.99 | 6,682 | -0.01(-0.03%) |
May 02, 2014 | 34.50 | 35.00 | 34.50 | 35.00 | 499 | +0.50(+1.45%) |
May 01, 2014 | 33.80 | 34.50 | 33.80 | 34.50 | 1,138 | +0.00(+0.00%) |
Apr 30, 2014 | 34.50 | 34.50 | 34.40 | 34.50 | 2,898 | +0.00(+0.00%) |
Apr 29, 2014 | 34.05 | 34.50 | 34.00 | 34.50 | 2,908 | +0.40(+1.17%) |
Apr 28, 2014 | 34.50 | 34.50 | 34.10 | 34.10 | 716 | -0.40(-1.16%) |
Apr 25, 2014 | 34.45 | 34.50 | 34.25 | 34.50 | 1,717 | +0.05(+0.15%) |
Apr 24, 2014 | 34.45 | 34.45 | 34.45 | 34.45 | 405 | +0.00(+0.00%) |
Apr 23, 2014 | 34.45 | 34.45 | 34.45 | 34.45 | 1,047 | -0.05(-0.14%) |
Apr 22, 2014 | 34.25 | 34.50 | 34.25 | 34.50 | 3,880 | +0.10(+0.29%) |
Apr 21, 2014 | 34.98 | 34.99 | 34.40 | 34.40 | 21,638 | -0.20(-0.58%) |
Apr 17, 2014 | 34.60 | 34.60 | 34.60 | 0 | -0.15(-0.43%) | |
Apr 16, 2014 | 34.49 | 34.95 | 34.40 | 34.75 | 5,150 | +0.26(+0.75%) |
Apr 15, 2014 | 34.01 | 34.49 | 33.80 | 34.49 | 6,613 | -0.01(-0.03%) |
Apr 14, 2014 | 34.53 | 34.53 | 34.50 | 34.50 | 2,016 | +0.00(+0.00%) |
Apr 11, 2014 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.50(+1.47%) |
Apr 10, 2014 | 34.00 | 34.00 | 34.00 | 34.00 | 5,046 | +0.00(+0.00%) |
Apr 09, 2014 | 34.00 | 34.00 | 34.00 | 34.00 | 3,790 | +0.00(+0.00%) |
Apr 08, 2014 | 34.00 | 34.25 | 33.78 | 34.00 | 5,864 | +0.00(+0.00%) |
Apr 07, 2014 | 34.35 | 34.75 | 33.77 | 34.00 | 3,726 | -0.50(-1.45%) |
Apr 04, 2014 | 34.55 | 34.65 | 34.25 | 34.50 | 0 | -0.03(-0.09%) |
Apr 03, 2014 | 34.25 | 34.53 | 34.00 | 34.53 | 4,125 | +0.18(+0.52%) |
Apr 02, 2014 | 34.15 | 34.45 | 34.15 | 34.35 | 1,394 | -0.10(-0.29%) |