Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.47 | 30.82 | 30.27 | 30.71 | 3,167,255 | +0.28(+0.93%) |
Jun 27, 2014 | 30.06 | 30.48 | 30.03 | 30.43 | 2,416,531 | +0.26(+0.85%) |
Jun 26, 2014 | 30.64 | 30.64 | 29.91 | 30.17 | 2,741,059 | -0.40(-1.32%) |
Jun 25, 2014 | 30.58 | 30.70 | 30.25 | 30.58 | 2,690,738 | -0.16(-0.54%) |
Jun 24, 2014 | 31.51 | 31.52 | 30.63 | 30.74 | 2,719,578 | -0.70(-2.21%) |
Jun 23, 2014 | 31.50 | 31.60 | 31.36 | 31.44 | 3,156,105 | -0.02(-0.06%) |
Jun 20, 2014 | 31.28 | 31.71 | 31.24 | 31.46 | 5,411,633 | +0.27(+0.88%) |
Jun 19, 2014 | 31.13 | 31.26 | 30.74 | 31.18 | 2,947,605 | +0.05(+0.15%) |
Jun 18, 2014 | 31.04 | 31.25 | 30.59 | 31.14 | 5,809,479 | +0.13(+0.41%) |
Jun 17, 2014 | 30.52 | 31.06 | 30.35 | 31.01 | 6,281,356 | +0.48(+1.56%) |
Jun 16, 2014 | 30.48 | 30.71 | 30.25 | 30.53 | 3,561,084 | +0.17(+0.57%) |
Jun 13, 2014 | 30.11 | 30.48 | 29.89 | 30.36 | 3,688,543 | +0.27(+0.91%) |
Jun 12, 2014 | 29.30 | 30.18 | 29.25 | 30.08 | 6,881,587 | +0.94(+3.23%) |
Jun 11, 2014 | 29.12 | 29.16 | 28.87 | 29.14 | 2,716,124 | -0.05(-0.16%) |
Jun 10, 2014 | 29.16 | 29.34 | 29.05 | 29.19 | 4,109,408 | +0.50(+1.75%) |
Jun 06, 2014 | 28.63 | 28.68 | 28.20 | 28.68 | 3,018,084 | +0.06(+0.22%) |
Jun 05, 2014 | 28.64 | 28.73 | 28.13 | 28.62 | 3,204,158 | -0.11(-0.38%) |
Jun 04, 2014 | 28.82 | 29.01 | 28.59 | 28.73 | 2,453,952 | -0.03(-0.10%) |
Jun 03, 2014 | 28.56 | 28.81 | 28.37 | 28.76 | 2,016,892 | +0.16(+0.54%) |
Jun 02, 2014 | 28.77 | 28.88 | 28.54 | 28.60 | 2,452,013 | -0.19(-0.67%) |
May 30, 2014 | 28.53 | 28.81 | 28.33 | 28.79 | 3,816,323 | +0.11(+0.38%) |
May 29, 2014 | 28.04 | 28.69 | 28.00 | 28.68 | 3,755,243 | +0.78(+2.79%) |
May 28, 2014 | 28.27 | 28.32 | 27.60 | 27.90 | 3,380,172 | -0.44(-1.55%) |
May 27, 2014 | 28.11 | 28.35 | 28.03 | 28.34 | 3,635,990 | +0.42(+1.51%) |
May 23, 2014 | 28.08 | 27.92 | 27.92 | 27.92 | 2,890,635 | -0.08(-0.29%) |
May 22, 2014 | 27.84 | 28.27 | 27.79 | 28.00 | 3,189,394 | +0.19(+0.69%) |
May 21, 2014 | 27.60 | 27.93 | 27.51 | 27.81 | 2,702,593 | +0.38(+1.40%) |
May 20, 2014 | 27.60 | 27.61 | 27.30 | 27.43 | 3,382,855 | -0.23(-0.83%) |
May 19, 2014 | 27.51 | 27.85 | 27.46 | 27.66 | 3,123,739 | +0.17(+0.63%) |
May 16, 2014 | 27.29 | 27.57 | 27.00 | 27.48 | 4,810,318 | +0.15(+0.54%) |
May 15, 2014 | 28.00 | 28.00 | 27.02 | 27.34 | 4,648,824 | -0.73(-2.61%) |
May 14, 2014 | 27.94 | 28.29 | 27.87 | 28.07 | 2,918,505 | +0.20(+0.72%) |
May 13, 2014 | 28.09 | 28.25 | 27.79 | 27.87 | 4,039,460 | -0.10(-0.36%) |
May 12, 2014 | 27.98 | 28.19 | 27.74 | 27.97 | 3,603,110 | +0.07(+0.26%) |
May 09, 2014 | 27.92 | 28.05 | 27.78 | 27.90 | 2,931,232 | -0.01(-0.03%) |
May 08, 2014 | 28.03 | 28.46 | 27.89 | 27.90 | 2,616,477 | -0.25(-0.88%) |
May 07, 2014 | 28.39 | 28.44 | 27.73 | 28.15 | 3,475,850 | -0.14(-0.49%) |
May 06, 2014 | 28.31 | 28.37 | 28.11 | 28.29 | 2,819,763 | -0.03(-0.10%) |
May 05, 2014 | 28.13 | 28.46 | 28.00 | 28.32 | 2,656,600 | +0.13(+0.45%) |
May 02, 2014 | 27.90 | 28.44 | 27.89 | 28.19 | 3,135,997 | +0.32(+1.15%) |
May 01, 2014 | 27.79 | 28.07 | 27.50 | 27.87 | 3,779,735 | -0.33(-1.17%) |
Apr 30, 2014 | 28.22 | 28.35 | 27.59 | 28.20 | 7,380,157 | -0.02(-0.06%) |
Apr 29, 2014 | 28.71 | 28.92 | 28.14 | 28.22 | 5,966,363 | -0.29(-1.03%) |
Apr 28, 2014 | 28.86 | 28.89 | 28.32 | 28.51 | 3,332,709 | -0.31(-1.08%) |
Apr 25, 2014 | 28.96 | 29.15 | 28.70 | 28.82 | 3,720,418 | -0.27(-0.94%) |
Apr 24, 2014 | 28.58 | 29.24 | 28.33 | 29.09 | 7,447,185 | +0.77(+2.71%) |
Apr 23, 2014 | 27.74 | 28.40 | 27.74 | 28.33 | 6,316,084 | +0.58(+2.08%) |
Apr 22, 2014 | 27.52 | 27.79 | 27.40 | 27.75 | 6,414,712 | +0.27(+1.00%) |
Apr 21, 2014 | 27.66 | 27.83 | 27.23 | 27.47 | 4,446,187 | -0.31(-1.12%) |
Apr 17, 2014 | 28.57 | 27.79 | 27.79 | 27.79 | 9,359,082 | -0.01(-0.03%) |
Apr 16, 2014 | 28.34 | 28.36 | 27.44 | 27.79 | 5,146,008 | -0.39(-1.40%) |
Apr 15, 2014 | 27.93 | 28.23 | 27.67 | 28.19 | 3,719,862 | +0.29(+1.05%) |
Apr 14, 2014 | 27.30 | 27.95 | 27.15 | 27.90 | 4,552,748 | +0.71(+2.63%) |
Apr 11, 2014 | 27.39 | 27.40 | 27.07 | 27.18 | 4,860,064 | -0.24(-0.87%) |
Apr 10, 2014 | 27.98 | 28.49 | 27.41 | 27.42 | 5,886,309 | -0.54(-1.93%) |
Apr 09, 2014 | 28.60 | 28.74 | 27.94 | 27.96 | 4,562,170 | -0.67(-2.33%) |
Apr 08, 2014 | 28.45 | 28.92 | 28.31 | 28.63 | 4,973,008 | +0.22(+0.77%) |
Apr 07, 2014 | 28.59 | 28.63 | 28.22 | 28.41 | 3,777,298 | -0.24(-0.83%) |
Apr 04, 2014 | 28.99 | 29.26 | 28.57 | 28.65 | 4,653,148 | -0.17(-0.60%) |
Apr 03, 2014 | 29.34 | 29.35 | 28.79 | 28.82 | 4,027,429 | -0.42(-1.44%) |
Apr 02, 2014 | 29.33 | 29.59 | 29.21 | 29.24 | 4,367,623 | -0.05(-0.19%) |