Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 36.72 | 37.93 | 36.48 | 37.82 | 364,632 | +1.12(+3.05%) |
Jun 27, 2014 | 37.01 | 37.30 | 36.26 | 36.70 | 991,257 | -0.56(-1.50%) |
Jun 26, 2014 | 37.96 | 37.96 | 37.04 | 37.26 | 352,839 | -0.75(-1.97%) |
Jun 25, 2014 | 37.05 | 38.15 | 37.01 | 38.01 | 355,621 | +0.84(+2.26%) |
Jun 24, 2014 | 37.41 | 37.79 | 37.12 | 37.17 | 264,875 | -0.41(-1.09%) |
Jun 23, 2014 | 37.85 | 38.61 | 37.32 | 37.58 | 482,616 | +0.52(+1.40%) |
Jun 20, 2014 | 37.21 | 37.26 | 36.57 | 37.06 | 462,738 | -0.06(-0.16%) |
Jun 19, 2014 | 36.48 | 37.28 | 36.48 | 37.12 | 525,464 | +0.69(+1.89%) |
Jun 18, 2014 | 37.15 | 37.36 | 36.21 | 36.43 | 582,608 | -0.57(-1.54%) |
Jun 17, 2014 | 36.16 | 37.64 | 36.09 | 37.00 | 816,978 | +0.86(+2.38%) |
Jun 16, 2014 | 34.54 | 36.80 | 34.54 | 36.14 | 1,219,795 | +2.97(+8.95%) |
Jun 13, 2014 | 33.45 | 33.72 | 33.05 | 33.17 | 213,781 | -0.35(-1.04%) |
Jun 12, 2014 | 33.02 | 33.54 | 32.54 | 33.52 | 292,219 | +0.41(+1.24%) |
Jun 11, 2014 | 33.63 | 33.95 | 33.02 | 33.11 | 269,629 | -0.63(-1.87%) |
Jun 10, 2014 | 33.78 | 34.09 | 33.59 | 33.74 | 260,044 | +0.61(+1.84%) |
Jun 06, 2014 | 32.21 | 33.25 | 32.21 | 33.13 | 293,795 | +1.15(+3.60%) |
Jun 05, 2014 | 31.58 | 32.26 | 31.38 | 31.98 | 303,013 | +0.44(+1.40%) |
Jun 04, 2014 | 31.44 | 31.60 | 31.31 | 31.54 | 333,249 | +0.06(+0.19%) |
Jun 03, 2014 | 31.98 | 32.06 | 31.38 | 31.48 | 435,974 | -0.57(-1.78%) |
Jun 02, 2014 | 32.24 | 32.40 | 31.73 | 32.05 | 284,809 | -0.22(-0.68%) |
May 30, 2014 | 31.87 | 32.31 | 31.63 | 32.27 | 364,629 | +0.43(+1.35%) |
May 29, 2014 | 31.47 | 31.85 | 31.11 | 31.84 | 210,765 | +0.40(+1.27%) |
May 28, 2014 | 31.24 | 31.83 | 31.13 | 31.44 | 237,287 | +0.16(+0.51%) |
May 27, 2014 | 30.91 | 31.38 | 30.73 | 31.28 | 378,834 | +0.62(+2.02%) |
May 23, 2014 | 30.02 | 30.66 | 30.66 | 30.66 | 365,300 | +0.81(+2.71%) |
May 22, 2014 | 29.38 | 29.92 | 29.26 | 29.85 | 290,649 | +0.55(+1.88%) |
May 21, 2014 | 29.54 | 30.00 | 28.59 | 29.30 | 620,670 | -0.13(-0.44%) |
May 20, 2014 | 29.88 | 29.88 | 29.05 | 29.43 | 482,102 | -0.52(-1.74%) |
May 19, 2014 | 29.83 | 30.22 | 29.63 | 29.95 | 216,707 | +0.02(+0.07%) |
May 16, 2014 | 29.51 | 29.93 | 29.25 | 29.93 | 286,181 | +0.35(+1.18%) |
May 15, 2014 | 29.51 | 29.76 | 28.83 | 29.58 | 422,055 | -0.11(-0.37%) |
May 14, 2014 | 31.42 | 31.53 | 29.68 | 29.69 | 465,444 | -1.76(-5.60%) |
May 13, 2014 | 31.39 | 31.54 | 30.83 | 31.45 | 463,228 | +0.06(+0.19%) |
May 12, 2014 | 30.98 | 31.94 | 30.88 | 31.39 | 288,887 | +0.57(+1.85%) |
May 09, 2014 | 30.37 | 30.84 | 29.90 | 30.82 | 240,285 | +0.30(+0.98%) |
May 08, 2014 | 30.43 | 31.22 | 30.13 | 30.52 | 455,525 | -0.03(-0.10%) |
May 07, 2014 | 30.21 | 30.56 | 29.24 | 30.55 | 535,742 | +0.30(+0.99%) |
May 06, 2014 | 30.93 | 30.93 | 29.46 | 30.25 | 536,551 | -0.69(-2.23%) |
May 05, 2014 | 31.19 | 31.19 | 30.03 | 30.94 | 757,459 | -0.42(-1.34%) |
May 02, 2014 | 30.93 | 31.46 | 29.93 | 31.36 | 829,299 | +0.23(+0.74%) |
May 01, 2014 | 34.14 | 34.90 | 30.76 | 31.13 | 1,409,945 | -3.17(-9.24%) |
Apr 30, 2014 | 33.31 | 34.47 | 32.89 | 34.30 | 423,833 | +0.94(+2.82%) |
Apr 29, 2014 | 33.52 | 34.04 | 33.27 | 33.36 | 125,496 | +0.09(+0.27%) |
Apr 28, 2014 | 33.58 | 33.91 | 32.55 | 33.27 | 199,173 | -0.19(-0.57%) |
Apr 25, 2014 | 33.29 | 33.62 | 32.91 | 33.46 | 213,552 | +0.06(+0.18%) |
Apr 24, 2014 | 33.85 | 33.90 | 33.21 | 33.40 | 163,809 | -0.19(-0.57%) |
Apr 23, 2014 | 33.53 | 34.05 | 33.41 | 33.59 | 223,455 | -0.05(-0.15%) |
Apr 22, 2014 | 33.05 | 33.94 | 32.92 | 33.64 | 222,040 | +0.61(+1.85%) |
Apr 21, 2014 | 33.52 | 33.52 | 32.96 | 33.03 | 189,265 | -0.35(-1.05%) |
Apr 17, 2014 | 32.01 | 33.38 | 33.38 | 33.38 | 185,200 | +1.12(+3.47%) |
Apr 16, 2014 | 32.41 | 32.45 | 31.86 | 32.26 | 230,422 | +0.06(+0.19%) |
Apr 15, 2014 | 32.11 | 32.30 | 31.42 | 32.20 | 245,462 | +0.19(+0.59%) |
Apr 14, 2014 | 32.27 | 32.27 | 31.81 | 32.01 | 294,971 | +0.08(+0.25%) |
Apr 11, 2014 | 32.62 | 32.76 | 31.83 | 31.93 | 328,770 | -0.93(-2.83%) |
Apr 10, 2014 | 33.43 | 33.43 | 32.67 | 32.86 | 409,818 | -0.55(-1.65%) |
Apr 09, 2014 | 33.57 | 33.57 | 32.95 | 33.41 | 216,840 | +0.03(+0.09%) |
Apr 08, 2014 | 33.48 | 34.00 | 33.15 | 33.38 | 364,447 | +0.04(+0.12%) |
Apr 07, 2014 | 33.03 | 33.57 | 32.76 | 33.34 | 525,772 | +0.25(+0.76%) |
Apr 04, 2014 | 34.20 | 34.50 | 32.86 | 33.09 | 418,356 | -0.86(-2.53%) |
Apr 03, 2014 | 34.10 | 34.16 | 33.61 | 33.95 | 287,945 | -0.20(-0.59%) |
Apr 02, 2014 | 34.31 | 34.46 | 33.67 | 34.15 | 419,353 | -0.11(-0.32%) |