Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.74 | 30.86 | 30.65 | 30.71 | 109,137 | -0.24(-0.78%) |
Jun 27, 2014 | 30.88 | 30.95 | 30.71 | 30.95 | 93,078 | -0.02(-0.05%) |
Jun 26, 2014 | 30.98 | 31.07 | 30.85 | 30.96 | 162,022 | +0.09(+0.28%) |
Jun 25, 2014 | 30.74 | 30.94 | 30.68 | 30.88 | 138,302 | +0.09(+0.31%) |
Jun 24, 2014 | 31.00 | 31.08 | 30.71 | 30.78 | 159,940 | -0.23(-0.76%) |
Jun 23, 2014 | 30.94 | 31.24 | 30.83 | 31.02 | 329,479 | -0.88(-2.77%) |
Jun 20, 2014 | 31.84 | 31.99 | 31.80 | 31.90 | 157,146 | +0.08(+0.25%) |
Jun 19, 2014 | 31.79 | 31.83 | 31.64 | 31.82 | 140,286 | -0.63(-1.93%) |
Jun 18, 2014 | 32.28 | 32.49 | 32.03 | 32.45 | 140,367 | -0.19(-0.58%) |
Jun 17, 2014 | 32.48 | 32.66 | 32.45 | 32.64 | 108,194 | +0.12(+0.36%) |
Jun 16, 2014 | 32.63 | 32.63 | 32.37 | 32.52 | 127,757 | +0.18(+0.56%) |
Jun 13, 2014 | 32.37 | 32.48 | 32.26 | 32.34 | 138,777 | +0.22(+0.68%) |
Jun 12, 2014 | 32.32 | 32.38 | 32.00 | 32.12 | 122,586 | -0.53(-1.63%) |
Jun 11, 2014 | 32.58 | 32.73 | 32.53 | 32.66 | 71,638 | -0.26(-0.79%) |
Jun 10, 2014 | 33.05 | 33.06 | 32.87 | 32.91 | 190,930 | +0.71(+2.21%) |
Jun 06, 2014 | 32.42 | 32.43 | 32.16 | 32.20 | 159,771 | -0.18(-0.56%) |
Jun 05, 2014 | 32.60 | 32.64 | 32.33 | 32.38 | 175,778 | +0.47(+1.47%) |
Jun 04, 2014 | 31.91 | 32.02 | 31.83 | 31.91 | 151,547 | -0.42(-1.28%) |
Jun 03, 2014 | 32.05 | 32.40 | 31.92 | 32.33 | 140,155 | +0.31(+0.95%) |
Jun 02, 2014 | 32.10 | 32.19 | 32.02 | 32.02 | 179,485 | +0.20(+0.64%) |
May 30, 2014 | 32.20 | 32.22 | 31.80 | 31.82 | 219,701 | +0.27(+0.84%) |
May 29, 2014 | 31.54 | 31.73 | 31.37 | 31.55 | 221,955 | +0.02(+0.05%) |
May 28, 2014 | 31.15 | 31.84 | 31.09 | 31.54 | 495,774 | +1.11(+3.64%) |
May 27, 2014 | 30.41 | 30.44 | 30.23 | 30.43 | 181,576 | -0.11(-0.35%) |
May 23, 2014 | 30.48 | 30.54 | 30.54 | 30.54 | 243,380 | +0.05(+0.15%) |
May 22, 2014 | 30.47 | 30.59 | 30.42 | 30.49 | 80,392 | +0.48(+1.59%) |
May 21, 2014 | 29.98 | 30.15 | 29.93 | 30.01 | 174,723 | +0.33(+1.11%) |
May 20, 2014 | 29.73 | 29.97 | 29.65 | 29.68 | 200,208 | -0.05(-0.18%) |
May 19, 2014 | 29.71 | 29.75 | 29.47 | 29.74 | 381,230 | -0.28(-0.95%) |
May 16, 2014 | 29.84 | 30.05 | 29.71 | 30.02 | 176,856 | +0.22(+0.75%) |
May 15, 2014 | 29.94 | 29.94 | 29.46 | 29.80 | 201,541 | -0.32(-1.05%) |
May 14, 2014 | 30.22 | 30.34 | 30.06 | 30.11 | 276,101 | -0.20(-0.66%) |
May 13, 2014 | 30.16 | 30.42 | 30.11 | 30.31 | 219,192 | -0.17(-0.56%) |
May 12, 2014 | 30.36 | 30.54 | 30.26 | 30.48 | 291,006 | +0.66(+2.22%) |
May 09, 2014 | 29.76 | 29.92 | 29.69 | 29.82 | 85,781 | -0.01(-0.03%) |
May 08, 2014 | 29.83 | 30.08 | 29.79 | 29.83 | 170,564 | +0.00(+0.00%) |
May 07, 2014 | 29.47 | 29.83 | 29.47 | 29.83 | 321,338 | +0.08(+0.26%) |
May 06, 2014 | 29.77 | 29.97 | 29.70 | 29.75 | 171,227 | -0.06(-0.21%) |
May 05, 2014 | 29.67 | 29.82 | 29.54 | 29.81 | 204,963 | -0.21(-0.69%) |
May 02, 2014 | 29.97 | 30.13 | 29.72 | 30.02 | 265,081 | +0.01(+0.03%) |
May 01, 2014 | 29.94 | 30.27 | 29.94 | 30.01 | 248,061 | -0.05(-0.15%) |
Apr 30, 2014 | 29.73 | 30.06 | 29.68 | 30.06 | 218,008 | -0.13(-0.43%) |
Apr 29, 2014 | 30.28 | 30.47 | 30.19 | 30.19 | 172,673 | +0.25(+0.82%) |
Apr 28, 2014 | 29.75 | 30.00 | 29.61 | 29.94 | 445,804 | -0.61(-1.99%) |
Apr 25, 2014 | 30.27 | 30.84 | 30.21 | 30.55 | 311,111 | -0.26(-0.85%) |
Apr 24, 2014 | 30.83 | 30.87 | 30.46 | 30.81 | 256,946 | -0.17(-0.55%) |
Apr 23, 2014 | 30.83 | 31.03 | 30.64 | 30.98 | 242,151 | -0.31(-0.98%) |
Apr 22, 2014 | 31.37 | 31.42 | 31.21 | 31.29 | 134,758 | -0.05(-0.17%) |
Apr 21, 2014 | 31.57 | 31.60 | 31.24 | 31.34 | 292,992 | -0.45(-1.43%) |
Apr 17, 2014 | 31.60 | 31.80 | 31.80 | 31.80 | 792,935 | -0.08(-0.24%) |
Apr 16, 2014 | 31.70 | 32.07 | 31.68 | 31.87 | 216,420 | +0.31(+0.97%) |
Apr 15, 2014 | 31.65 | 31.70 | 30.98 | 31.57 | 647,455 | -0.78(-2.43%) |
Apr 14, 2014 | 32.46 | 32.50 | 32.10 | 32.35 | 337,167 | +0.38(+1.20%) |
Apr 11, 2014 | 32.03 | 32.30 | 31.72 | 31.97 | 570,126 | -1.37(-4.11%) |
Apr 10, 2014 | 33.87 | 34.13 | 33.11 | 33.34 | 518,443 | -0.22(-0.66%) |
Apr 09, 2014 | 33.45 | 33.71 | 33.20 | 33.56 | 197,731 | +0.13(+0.39%) |
Apr 08, 2014 | 33.49 | 33.71 | 33.25 | 33.43 | 242,066 | +0.44(+1.33%) |
Apr 07, 2014 | 33.07 | 33.14 | 32.82 | 32.99 | 199,221 | +0.50(+1.54%) |
Apr 04, 2014 | 32.88 | 33.14 | 32.44 | 32.49 | 194,147 | +0.09(+0.28%) |
Apr 03, 2014 | 32.30 | 32.42 | 31.97 | 32.40 | 150,951 | -0.35(-1.08%) |
Apr 02, 2014 | 32.47 | 32.77 | 32.36 | 32.75 | 154,937 | +0.15(+0.47%) |