Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.56 | 33.81 | 33.42 | 33.58 | 1,058,642 | +0.02(+0.06%) |
Jun 27, 2014 | 33.64 | 33.74 | 33.28 | 33.56 | 3,903,986 | -0.17(-0.49%) |
Jun 26, 2014 | 33.77 | 33.82 | 33.50 | 33.73 | 1,350,215 | -0.06(-0.16%) |
Jun 25, 2014 | 33.56 | 33.84 | 33.48 | 33.79 | 1,231,942 | +0.14(+0.41%) |
Jun 24, 2014 | 33.54 | 34.05 | 33.44 | 33.65 | 1,330,652 | -0.03(-0.08%) |
Jun 23, 2014 | 33.56 | 33.82 | 33.38 | 33.68 | 1,247,456 | +0.34(+1.03%) |
Jun 20, 2014 | 33.37 | 33.54 | 33.24 | 33.33 | 1,192,495 | +0.00(+0.00%) |
Jun 19, 2014 | 33.56 | 33.68 | 33.24 | 33.33 | 638,730 | -0.22(-0.66%) |
Jun 18, 2014 | 33.56 | 33.84 | 33.02 | 33.56 | 998,095 | -0.06(-0.19%) |
Jun 17, 2014 | 32.99 | 33.75 | 32.98 | 33.62 | 1,163,647 | +0.66(+1.99%) |
Jun 16, 2014 | 33.41 | 33.41 | 32.79 | 32.96 | 1,416,669 | -0.44(-1.33%) |
Jun 13, 2014 | 33.40 | 33.74 | 33.30 | 33.41 | 1,383,230 | +0.03(+0.08%) |
Jun 12, 2014 | 32.94 | 33.60 | 32.94 | 33.38 | 2,438,402 | +0.26(+0.78%) |
Jun 11, 2014 | 33.56 | 33.63 | 33.09 | 33.12 | 823,298 | -0.53(-1.57%) |
Jun 10, 2014 | 33.52 | 33.87 | 33.44 | 33.65 | 1,236,101 | +0.05(+0.14%) |
Jun 06, 2014 | 33.53 | 33.68 | 33.39 | 33.60 | 2,094,519 | +0.24(+0.72%) |
Jun 05, 2014 | 33.98 | 34.01 | 33.32 | 33.36 | 2,534,057 | -0.65(-1.90%) |
Jun 04, 2014 | 33.61 | 34.06 | 33.48 | 34.01 | 2,409,660 | +0.54(+1.60%) |
Jun 03, 2014 | 34.01 | 34.03 | 33.28 | 33.47 | 2,770,723 | -0.57(-1.68%) |
Jun 02, 2014 | 33.21 | 34.07 | 33.20 | 34.05 | 2,060,933 | +0.96(+2.91%) |
May 30, 2014 | 33.77 | 33.77 | 33.08 | 33.08 | 7,975,609 | -0.38(-1.13%) |
May 29, 2014 | 33.80 | 33.94 | 33.17 | 33.46 | 1,562,806 | -0.22(-0.66%) |
May 28, 2014 | 34.46 | 34.54 | 33.58 | 33.68 | 2,369,271 | -0.67(-1.96%) |
May 27, 2014 | 33.80 | 34.53 | 33.80 | 34.36 | 2,826,765 | +0.79(+2.34%) |
May 23, 2014 | 33.45 | 33.57 | 33.57 | 33.57 | 1,178,614 | -0.01(-0.03%) |
May 22, 2014 | 33.20 | 33.58 | 32.81 | 33.58 | 777,868 | +0.45(+1.37%) |
May 21, 2014 | 32.95 | 33.88 | 32.84 | 33.13 | 2,301,128 | +0.88(+2.72%) |
May 20, 2014 | 32.03 | 32.60 | 32.02 | 32.25 | 1,336,377 | +0.17(+0.52%) |
May 19, 2014 | 31.80 | 32.16 | 31.75 | 32.09 | 715,298 | +0.24(+0.75%) |
May 16, 2014 | 31.65 | 31.95 | 31.42 | 31.85 | 2,042,870 | +0.18(+0.55%) |
May 15, 2014 | 32.16 | 32.20 | 31.28 | 31.67 | 1,334,698 | -0.66(-2.03%) |
May 14, 2014 | 32.80 | 32.80 | 32.27 | 32.33 | 1,802,688 | -0.47(-1.44%) |
May 13, 2014 | 32.85 | 32.97 | 32.55 | 32.80 | 1,264,783 | -0.08(-0.25%) |
May 12, 2014 | 31.99 | 33.07 | 31.59 | 32.88 | 1,874,019 | +1.02(+3.19%) |
May 09, 2014 | 31.54 | 31.90 | 30.99 | 31.86 | 2,278,278 | +0.21(+0.67%) |
May 08, 2014 | 31.22 | 32.04 | 31.10 | 31.65 | 2,591,617 | +0.24(+0.77%) |
May 07, 2014 | 32.02 | 32.05 | 30.13 | 31.41 | 4,440,082 | -0.91(-2.83%) |
May 06, 2014 | 32.58 | 32.73 | 32.25 | 32.33 | 2,158,592 | -0.37(-1.13%) |
May 05, 2014 | 32.39 | 33.08 | 32.34 | 32.70 | 1,018,208 | +0.01(+0.03%) |
May 02, 2014 | 32.40 | 33.00 | 32.15 | 32.69 | 1,867,833 | +0.27(+0.83%) |
May 01, 2014 | 32.62 | 33.09 | 32.30 | 32.42 | 2,178,088 | -0.29(-0.88%) |
Apr 30, 2014 | 32.24 | 32.83 | 32.09 | 32.71 | 1,017,843 | +0.52(+1.61%) |
Apr 29, 2014 | 32.22 | 32.60 | 31.95 | 32.19 | 1,132,292 | +0.47(+1.49%) |
Apr 28, 2014 | 32.63 | 32.63 | 31.19 | 31.72 | 1,504,121 | -0.75(-2.31%) |
Apr 25, 2014 | 32.62 | 32.76 | 32.31 | 32.46 | 666,980 | -0.22(-0.68%) |
Apr 24, 2014 | 33.29 | 33.46 | 32.48 | 32.69 | 1,513,032 | -0.15(-0.45%) |
Apr 23, 2014 | 33.14 | 33.23 | 32.66 | 32.83 | 1,028,986 | -0.28(-0.84%) |
Apr 22, 2014 | 32.66 | 33.39 | 32.43 | 33.11 | 1,302,024 | +0.55(+1.67%) |
Apr 21, 2014 | 32.87 | 32.87 | 32.34 | 32.57 | 508,834 | -0.25(-0.76%) |
Apr 17, 2014 | 32.24 | 32.82 | 32.82 | 32.82 | 764,281 | +0.56(+1.75%) |
Apr 16, 2014 | 32.22 | 32.57 | 32.07 | 32.25 | 811,657 | +0.28(+0.87%) |
Apr 15, 2014 | 31.98 | 32.10 | 31.52 | 31.98 | 1,124,880 | +0.02(+0.06%) |
Apr 14, 2014 | 32.40 | 32.40 | 31.64 | 31.96 | 1,250,254 | -0.20(-0.63%) |
Apr 11, 2014 | 32.70 | 32.77 | 32.02 | 32.16 | 1,479,771 | -0.82(-2.49%) |
Apr 10, 2014 | 33.52 | 33.97 | 32.71 | 32.98 | 2,092,444 | -0.55(-1.65%) |
Apr 09, 2014 | 33.26 | 33.61 | 32.95 | 33.54 | 1,784,145 | +0.35(+1.06%) |
Apr 08, 2014 | 33.22 | 34.04 | 32.95 | 33.19 | 3,099,056 | -0.06(-0.19%) |