Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.74 | 30.09 | 29.54 | 29.75 | 5,309,520 | +0.00(+0.00%) |
Jun 27, 2014 | 29.63 | 29.88 | 29.54 | 29.75 | 4,312,986 | +0.16(+0.54%) |
Jun 26, 2014 | 29.57 | 29.78 | 29.25 | 29.59 | 3,290,010 | +0.01(+0.02%) |
Jun 25, 2014 | 28.89 | 29.60 | 28.88 | 29.58 | 3,646,698 | +0.67(+2.32%) |
Jun 24, 2014 | 29.24 | 29.57 | 28.88 | 28.91 | 4,766,620 | -0.32(-1.08%) |
Jun 23, 2014 | 29.52 | 29.57 | 28.95 | 29.23 | 5,720,096 | -0.21(-0.73%) |
Jun 20, 2014 | 29.45 | 29.53 | 29.29 | 29.44 | 4,566,754 | +0.07(+0.24%) |
Jun 19, 2014 | 29.87 | 29.87 | 29.13 | 29.37 | 3,592,806 | -0.45(-1.53%) |
Jun 18, 2014 | 29.76 | 29.91 | 29.02 | 29.82 | 4,850,862 | +0.03(+0.10%) |
Jun 17, 2014 | 29.23 | 30.07 | 29.19 | 29.80 | 6,640,740 | +0.54(+1.85%) |
Jun 16, 2014 | 28.73 | 29.30 | 28.66 | 29.25 | 4,474,478 | +0.50(+1.74%) |
Jun 13, 2014 | 28.22 | 28.91 | 28.13 | 28.75 | 4,736,624 | +0.45(+1.59%) |
Jun 12, 2014 | 27.90 | 28.50 | 27.89 | 28.30 | 4,778,258 | +0.29(+1.04%) |
Jun 11, 2014 | 27.83 | 28.03 | 27.68 | 28.02 | 3,559,372 | -0.08(-0.28%) |
Jun 10, 2014 | 27.86 | 28.20 | 27.83 | 28.09 | 4,116,382 | +0.09(+0.32%) |
Jun 06, 2014 | 27.52 | 28.02 | 27.40 | 28.00 | 8,215,342 | +0.48(+1.74%) |
Jun 05, 2014 | 26.88 | 27.54 | 26.29 | 27.52 | 11,306,020 | +0.71(+2.67%) |
Jun 04, 2014 | 26.01 | 27.00 | 25.54 | 26.81 | 11,107,496 | +1.26(+4.93%) |
Jun 03, 2014 | 25.61 | 25.68 | 25.42 | 25.55 | 5,943,522 | -0.18(-0.72%) |
Jun 02, 2014 | 25.50 | 25.86 | 25.33 | 25.73 | 5,563,590 | +0.34(+1.34%) |
May 30, 2014 | 25.44 | 25.48 | 25.14 | 25.39 | 6,039,748 | +0.00(+0.00%) |
May 29, 2014 | 25.08 | 25.41 | 24.92 | 25.39 | 6,958,694 | +0.32(+1.28%) |
May 28, 2014 | 25.02 | 25.12 | 24.65 | 25.07 | 8,405,128 | +0.15(+0.60%) |
May 27, 2014 | 24.50 | 24.96 | 24.42 | 24.93 | 6,385,036 | +0.74(+3.06%) |
May 23, 2014 | 23.98 | 24.18 | 24.18 | 24.18 | 5,169,200 | +0.20(+0.81%) |
May 22, 2014 | 23.52 | 24.21 | 23.40 | 23.99 | 2,959,732 | +0.43(+1.83%) |
May 21, 2014 | 23.42 | 23.61 | 23.27 | 23.56 | 2,800,214 | +0.16(+0.71%) |
May 20, 2014 | 23.49 | 23.60 | 23.12 | 23.39 | 4,963,788 | -0.30(-1.29%) |
May 19, 2014 | 23.32 | 23.73 | 23.25 | 23.70 | 3,181,028 | +0.36(+1.56%) |
May 16, 2014 | 23.20 | 23.36 | 22.93 | 23.34 | 4,282,106 | +0.18(+0.76%) |
May 15, 2014 | 23.48 | 23.57 | 22.52 | 23.16 | 8,154,446 | -0.50(-2.11%) |
May 14, 2014 | 24.04 | 24.25 | 23.57 | 23.66 | 3,655,156 | -0.39(-1.62%) |
May 13, 2014 | 24.52 | 24.61 | 23.85 | 24.05 | 4,723,148 | -0.43(-1.74%) |
May 12, 2014 | 23.45 | 24.49 | 23.45 | 24.48 | 6,199,938 | +1.08(+4.62%) |
May 09, 2014 | 23.14 | 23.50 | 22.89 | 23.39 | 3,834,782 | +0.11(+0.47%) |
May 08, 2014 | 23.21 | 23.98 | 23.05 | 23.29 | 6,582,214 | +0.16(+0.71%) |
May 07, 2014 | 23.83 | 23.89 | 22.80 | 23.12 | 8,713,724 | -0.74(-3.10%) |
May 06, 2014 | 24.18 | 24.29 | 23.76 | 23.86 | 4,742,904 | -0.43(-1.77%) |
May 05, 2014 | 24.12 | 24.46 | 23.88 | 24.29 | 5,515,548 | -0.13(-0.53%) |
May 02, 2014 | 24.73 | 24.88 | 24.15 | 24.42 | 7,179,920 | -0.17(-0.69%) |
May 01, 2014 | 24.47 | 25.16 | 24.27 | 24.59 | 9,856,220 | +0.14(+0.59%) |
Apr 30, 2014 | 23.59 | 24.95 | 23.56 | 24.45 | 84,197,856 | +0.86(+3.65%) |
Apr 29, 2014 | 23.39 | 23.73 | 23.01 | 23.59 | 7,586,676 | +0.21(+0.92%) |
Apr 28, 2014 | 24.50 | 24.52 | 22.73 | 23.37 | 14,703,270 | -0.84(-3.47%) |
Apr 25, 2014 | 25.45 | 25.50 | 24.09 | 24.21 | 18,339,946 | -1.00(-3.97%) |
Apr 24, 2014 | 25.95 | 26.16 | 24.39 | 25.21 | 26,152,162 | -2.01(-7.38%) |
Apr 23, 2014 | 26.92 | 27.56 | 26.62 | 27.22 | 8,875,672 | +0.29(+1.06%) |
Apr 22, 2014 | 26.85 | 27.00 | 26.50 | 26.93 | 4,304,000 | +0.43(+1.62%) |
Apr 21, 2014 | 26.75 | 26.84 | 26.23 | 26.50 | 3,383,866 | -0.03(-0.09%) |
Apr 17, 2014 | 26.86 | 26.53 | 26.53 | 26.53 | 7,582,000 | -0.34(-1.28%) |
Apr 16, 2014 | 26.75 | 27.13 | 26.05 | 26.88 | 5,076,980 | +0.65(+2.48%) |
Apr 15, 2014 | 25.91 | 26.79 | 25.28 | 26.23 | 5,388,884 | +0.69(+2.68%) |
Apr 14, 2014 | 25.84 | 25.84 | 25.19 | 25.54 | 19,889,600 | +0.07(+0.27%) |
Apr 11, 2014 | 25.39 | 26.08 | 25.32 | 25.47 | 6,816,456 | -0.09(-0.35%) |
Apr 10, 2014 | 27.12 | 27.13 | 25.46 | 25.56 | 8,623,904 | -1.60(-5.88%) |
Apr 09, 2014 | 27.00 | 27.18 | 26.39 | 27.16 | 5,375,440 | +0.69(+2.62%) |
Apr 08, 2014 | 25.60 | 26.58 | 25.56 | 26.46 | 7,738,768 | +0.84(+3.27%) |
Apr 07, 2014 | 26.25 | 26.37 | 25.16 | 25.63 | 13,487,544 | -0.45(-1.74%) |
Apr 04, 2014 | 28.39 | 28.57 | 25.89 | 26.08 | 17,563,560 | -2.08(-7.39%) |
Apr 03, 2014 | 29.76 | 29.92 | 28.04 | 28.16 | 8,445,732 | -1.55(-5.23%) |
Apr 02, 2014 | 29.22 | 29.95 | 29.07 | 29.72 | 5,573,812 | +0.72(+2.48%) |