Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 35.30 | 35.71 | 35.19 | 35.48 | 168,809 | +0.14(+0.40%) |
Jun 27, 2014 | 35.00 | 35.48 | 34.81 | 35.34 | 548,720 | +0.18(+0.51%) |
Jun 26, 2014 | 35.32 | 35.61 | 34.69 | 35.16 | 233,804 | -0.06(-0.17%) |
Jun 25, 2014 | 35.03 | 35.49 | 35.00 | 35.22 | 211,181 | -0.03(-0.09%) |
Jun 24, 2014 | 35.78 | 36.23 | 35.25 | 35.25 | 273,172 | -0.71(-1.97%) |
Jun 23, 2014 | 35.96 | 36.13 | 35.64 | 35.96 | 126,027 | +0.01(+0.03%) |
Jun 20, 2014 | 35.38 | 35.99 | 34.97 | 35.95 | 334,248 | +0.72(+2.04%) |
Jun 19, 2014 | 35.07 | 35.62 | 34.92 | 35.23 | 113,838 | +0.20(+0.57%) |
Jun 18, 2014 | 34.82 | 35.30 | 34.82 | 35.03 | 137,613 | +0.13(+0.37%) |
Jun 17, 2014 | 34.96 | 35.15 | 34.58 | 34.90 | 327,164 | -0.12(-0.34%) |
Jun 16, 2014 | 34.96 | 35.16 | 34.81 | 35.02 | 343,117 | -0.08(-0.23%) |
Jun 13, 2014 | 35.01 | 35.13 | 34.51 | 35.10 | 152,387 | +0.28(+0.80%) |
Jun 12, 2014 | 34.85 | 35.20 | 34.58 | 34.82 | 309,023 | -0.05(-0.14%) |
Jun 11, 2014 | 34.56 | 35.02 | 34.35 | 34.87 | 236,425 | +0.09(+0.26%) |
Jun 10, 2014 | 34.32 | 35.00 | 34.31 | 34.78 | 272,638 | +1.44(+4.32%) |
Jun 06, 2014 | 32.52 | 33.34 | 32.12 | 33.34 | 321,458 | +1.02(+3.16%) |
Jun 05, 2014 | 31.36 | 32.33 | 31.14 | 32.32 | 139,196 | +1.10(+3.52%) |
Jun 04, 2014 | 30.47 | 31.29 | 30.21 | 31.22 | 153,975 | +0.54(+1.76%) |
Jun 03, 2014 | 30.76 | 30.95 | 30.24 | 30.68 | 172,378 | -0.04(-0.13%) |
Jun 02, 2014 | 31.26 | 31.52 | 30.47 | 30.72 | 116,208 | -0.51(-1.63%) |
May 30, 2014 | 31.85 | 31.85 | 30.92 | 31.23 | 127,811 | -0.53(-1.67%) |
May 29, 2014 | 32.35 | 32.40 | 31.60 | 31.76 | 97,855 | -0.58(-1.79%) |
May 28, 2014 | 32.32 | 32.49 | 32.00 | 32.34 | 103,235 | +0.00(+0.00%) |
May 27, 2014 | 32.74 | 32.74 | 32.07 | 32.34 | 152,853 | -0.22(-0.68%) |
May 23, 2014 | 31.69 | 32.56 | 32.56 | 32.56 | 134,700 | +1.09(+3.46%) |
May 22, 2014 | 31.06 | 31.64 | 31.01 | 31.47 | 65,295 | +0.63(+2.04%) |
May 21, 2014 | 30.96 | 31.18 | 30.37 | 30.84 | 103,698 | -0.04(-0.13%) |
May 20, 2014 | 30.97 | 31.32 | 30.36 | 30.88 | 224,778 | -0.18(-0.58%) |
May 19, 2014 | 30.72 | 31.31 | 30.70 | 31.06 | 132,908 | +0.14(+0.45%) |
May 16, 2014 | 30.82 | 31.20 | 30.31 | 30.92 | 132,826 | +0.09(+0.29%) |
May 15, 2014 | 30.94 | 32.14 | 30.34 | 30.83 | 169,878 | -0.36(-1.15%) |
May 14, 2014 | 31.77 | 32.36 | 31.10 | 31.19 | 207,091 | -0.62(-1.95%) |
May 13, 2014 | 32.51 | 32.51 | 31.59 | 31.81 | 151,789 | -0.68(-2.09%) |
May 12, 2014 | 31.39 | 32.58 | 31.39 | 32.49 | 297,139 | +1.13(+3.60%) |
May 09, 2014 | 30.76 | 31.45 | 30.40 | 31.36 | 233,327 | +0.40(+1.29%) |
May 08, 2014 | 30.96 | 31.91 | 30.63 | 30.96 | 299,265 | -0.16(-0.51%) |
May 07, 2014 | 31.48 | 31.73 | 30.79 | 31.12 | 267,025 | -0.45(-1.43%) |
May 06, 2014 | 32.00 | 32.17 | 31.21 | 31.57 | 218,241 | -0.51(-1.59%) |
May 05, 2014 | 31.71 | 32.46 | 31.53 | 32.08 | 203,823 | +0.25(+0.79%) |
May 02, 2014 | 31.82 | 32.25 | 31.52 | 31.83 | 184,659 | +0.20(+0.63%) |
May 01, 2014 | 31.19 | 32.25 | 30.97 | 31.63 | 388,059 | +0.30(+0.96%) |
Apr 30, 2014 | 30.76 | 31.46 | 30.00 | 31.33 | 345,761 | +0.50(+1.62%) |
Apr 29, 2014 | 28.93 | 31.49 | 28.92 | 30.83 | 542,800 | +2.81(+10.03%) |
Apr 28, 2014 | 29.48 | 29.85 | 27.41 | 28.02 | 324,639 | -1.51(-5.11%) |
Apr 25, 2014 | 30.21 | 30.41 | 29.41 | 29.53 | 232,929 | -0.81(-2.67%) |
Apr 24, 2014 | 30.74 | 30.80 | 30.08 | 30.34 | 236,815 | -0.17(-0.56%) |
Apr 23, 2014 | 30.28 | 30.88 | 30.12 | 30.51 | 185,043 | +0.21(+0.69%) |
Apr 22, 2014 | 29.92 | 30.65 | 29.92 | 30.30 | 128,654 | +0.43(+1.42%) |
Apr 21, 2014 | 29.43 | 30.03 | 29.15 | 29.88 | 175,380 | +0.45(+1.55%) |
Apr 17, 2014 | 29.43 | 29.42 | 29.42 | 29.42 | 108,600 | -0.05(-0.17%) |
Apr 16, 2014 | 29.48 | 30.48 | 28.82 | 29.47 | 110,274 | +0.30(+1.03%) |
Apr 15, 2014 | 29.47 | 29.47 | 28.25 | 29.17 | 260,654 | -0.11(-0.38%) |
Apr 14, 2014 | 30.00 | 30.10 | 29.06 | 29.28 | 153,640 | -0.46(-1.55%) |
Apr 11, 2014 | 30.29 | 30.54 | 29.50 | 29.74 | 195,243 | -0.86(-2.81%) |
Apr 10, 2014 | 31.99 | 32.00 | 30.39 | 30.60 | 247,917 | -1.39(-4.35%) |
Apr 09, 2014 | 31.92 | 32.30 | 31.67 | 31.99 | 336,404 | +0.07(+0.23%) |
Apr 08, 2014 | 31.56 | 32.40 | 31.56 | 31.91 | 325,759 | +0.31(+1.00%) |
Apr 07, 2014 | 31.42 | 32.02 | 31.12 | 31.60 | 296,604 | -0.01(-0.03%) |
Apr 04, 2014 | 32.50 | 32.58 | 31.29 | 31.61 | 296,894 | -0.59(-1.83%) |
Apr 03, 2014 | 32.45 | 32.71 | 31.90 | 32.20 | 188,041 | -0.28(-0.86%) |
Apr 02, 2014 | 32.76 | 32.76 | 32.01 | 32.48 | 397,192 | -0.26(-0.79%) |