Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.59 | 30.71 | 30.52 | 30.59 | 5,160 | +0.58(+1.93%) |
Jun 27, 2014 | 30.02 | 30.15 | 30.00 | 30.01 | 5,529 | -0.07(-0.23%) |
Jun 26, 2014 | 30.05 | 30.32 | 30.05 | 30.08 | 5,134 | +1.07(+3.69%) |
Jun 25, 2014 | 28.87 | 29.07 | 28.83 | 29.01 | 6,606 | +0.11(+0.38%) |
Jun 24, 2014 | 29.04 | 29.14 | 28.90 | 28.90 | 11,026 | -0.37(-1.26%) |
Jun 23, 2014 | 29.28 | 29.34 | 29.22 | 29.27 | 9,788 | -0.30(-1.01%) |
Jun 20, 2014 | 29.59 | 29.66 | 29.49 | 29.57 | 12,907 | -0.12(-0.40%) |
Jun 19, 2014 | 29.69 | 29.71 | 29.55 | 29.69 | 13,344 | -0.06(-0.20%) |
Jun 18, 2014 | 29.48 | 29.75 | 29.44 | 29.75 | 2,654 | +0.30(+1.02%) |
Jun 17, 2014 | 29.64 | 29.64 | 29.45 | 29.45 | 2,068 | -0.24(-0.81%) |
Jun 16, 2014 | 29.63 | 29.90 | 29.58 | 29.69 | 14,011 | +0.09(+0.30%) |
Jun 13, 2014 | 29.80 | 29.80 | 29.57 | 29.60 | 6,185 | -0.42(-1.40%) |
Jun 12, 2014 | 30.60 | 30.60 | 30.01 | 30.02 | 6,957 | +0.24(+0.81%) |
Jun 11, 2014 | 29.73 | 29.86 | 29.59 | 29.78 | 6,928 | +0.10(+0.34%) |
Jun 10, 2014 | 29.99 | 30.01 | 29.67 | 29.68 | 61,790 | -0.65(-2.14%) |
Jun 06, 2014 | 30.25 | 30.47 | 30.14 | 30.33 | 88,057 | +0.25(+0.83%) |
Jun 05, 2014 | 30.10 | 30.32 | 29.91 | 30.08 | 8,838 | -0.36(-1.18%) |
Jun 04, 2014 | 30.16 | 30.47 | 30.16 | 30.44 | 3,648 | +0.16(+0.53%) |
Jun 03, 2014 | 30.39 | 30.44 | 30.23 | 30.28 | 3,970 | -0.44(-1.43%) |
Jun 02, 2014 | 30.73 | 30.73 | 30.53 | 30.72 | 4,927 | +0.15(+0.49%) |
May 30, 2014 | 30.78 | 30.84 | 30.57 | 30.57 | 27,127 | -0.43(-1.39%) |
May 29, 2014 | 30.85 | 31.01 | 30.80 | 31.00 | 9,492 | +0.27(+0.88%) |
May 28, 2014 | 30.96 | 30.96 | 30.73 | 30.73 | 3,708 | +0.11(+0.36%) |
May 27, 2014 | 30.65 | 30.80 | 30.57 | 30.62 | 4,747 | +0.40(+1.32%) |
May 23, 2014 | 30.22 | 30.22 | 30.22 | 0 | -0.08(-0.26%) | |
May 22, 2014 | 30.14 | 30.30 | 30.14 | 30.30 | 980 | +0.17(+0.56%) |
May 21, 2014 | 30.00 | 30.24 | 30.00 | 30.13 | 11,157 | +0.23(+0.77%) |
May 20, 2014 | 30.01 | 30.01 | 29.75 | 29.90 | 14,347 | +0.74(+2.54%) |
May 19, 2014 | 29.24 | 29.33 | 29.13 | 29.16 | 4,906 | +0.04(+0.14%) |
May 16, 2014 | 28.56 | 29.22 | 28.56 | 29.12 | 5,653 | +0.42(+1.46%) |
May 15, 2014 | 29.14 | 29.14 | 28.52 | 28.70 | 3,741 | -1.48(-4.90%) |
May 14, 2014 | 30.35 | 30.38 | 30.12 | 30.18 | 7,587 | -2.18(-6.74%) |
May 13, 2014 | 32.07 | 32.38 | 32.07 | 32.36 | 7,616 | +0.59(+1.86%) |
May 12, 2014 | 31.59 | 31.77 | 31.59 | 31.77 | 1,304 | -0.30(-0.94%) |
May 09, 2014 | 31.90 | 32.11 | 31.90 | 32.07 | 16,054 | -0.01(-0.03%) |
May 08, 2014 | 32.10 | 32.24 | 32.04 | 32.08 | 31,265 | -0.02(-0.06%) |
May 07, 2014 | 31.73 | 32.13 | 31.96 | 32.10 | 4,042 | +0.37(+1.17%) |
May 06, 2014 | 31.72 | 31.83 | 31.71 | 31.73 | 76,807 | +0.53(+1.70%) |
May 05, 2014 | 31.03 | 31.38 | 30.88 | 31.20 | 2,562 | -0.16(-0.51%) |
May 02, 2014 | 31.47 | 31.68 | 31.12 | 31.36 | 282,532 | -0.43(-1.35%) |
May 01, 2014 | 31.52 | 31.79 | 31.51 | 31.79 | 49,986 | +0.76(+2.45%) |
Apr 30, 2014 | 30.84 | 31.03 | 30.69 | 31.03 | 33,288 | -0.27(-0.86%) |
Apr 29, 2014 | 30.72 | 31.43 | 30.67 | 31.30 | 85,653 | +0.29(+0.94%) |
Apr 28, 2014 | 31.04 | 31.27 | 30.72 | 31.01 | 36,706 | -0.74(-2.33%) |
Apr 25, 2014 | 31.28 | 31.75 | 31.03 | 31.75 | 99,615 | +0.25(+0.79%) |
Apr 24, 2014 | 31.52 | 31.52 | 31.50 | 31.50 | 562 | +0.06(+0.19%) |
Apr 23, 2014 | 31.30 | 31.64 | 31.30 | 31.44 | 70,305 | -0.25(-0.79%) |
Apr 22, 2014 | 31.87 | 31.89 | 31.69 | 31.69 | 933 | +0.36(+1.15%) |
Apr 21, 2014 | 31.37 | 31.67 | 31.33 | 31.33 | 547 | +0.13(+0.42%) |
Apr 17, 2014 | 31.20 | 31.20 | 31.20 | 0 | +0.74(+2.43%) | |
Apr 16, 2014 | 29.86 | 30.46 | 29.86 | 30.46 | 20,396 | +1.12(+3.82%) |
Apr 15, 2014 | 29.22 | 29.34 | 29.22 | 29.34 | 513 | -0.20(-0.68%) |
Apr 14, 2014 | 29.67 | 29.75 | 29.54 | 29.54 | 1,802 | -1.19(-3.87%) |
Apr 11, 2014 | 30.75 | 30.75 | 30.62 | 30.73 | 0 | -1.12(-3.52%) |
Apr 10, 2014 | 32.08 | 32.12 | 31.68 | 31.85 | 18,862 | +0.00(+0.00%) |
Apr 09, 2014 | 31.90 | 31.90 | 31.85 | 31.85 | 979 | +0.26(+0.82%) |
Apr 08, 2014 | 31.18 | 31.59 | 31.18 | 31.59 | 1,116 | -0.23(-0.72%) |
Apr 07, 2014 | 31.78 | 31.82 | 31.77 | 31.82 | 1,426 | -0.43(-1.33%) |
Apr 04, 2014 | 32.72 | 32.72 | 32.25 | 32.25 | 0 | -0.38(-1.16%) |
Apr 03, 2014 | 32.57 | 32.63 | 32.39 | 32.63 | 1,895 | -0.12(-0.37%) |
Apr 02, 2014 | 32.45 | 32.75 | 32.45 | 32.75 | 2,163 | +0.59(+1.83%) |