Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.70 | 34.33 | 33.70 | 33.94 | 850,465 | +0.35(+1.05%) |
Jun 27, 2014 | 33.77 | 34.07 | 33.52 | 33.59 | 2,274,107 | -0.35(-1.04%) |
Jun 26, 2014 | 34.15 | 34.29 | 33.71 | 33.94 | 631,409 | -0.26(-0.77%) |
Jun 25, 2014 | 33.61 | 34.37 | 33.44 | 34.20 | 1,005,502 | +0.58(+1.73%) |
Jun 24, 2014 | 34.12 | 34.49 | 33.52 | 33.62 | 1,169,906 | -0.92(-2.67%) |
Jun 23, 2014 | 34.43 | 34.69 | 34.32 | 34.55 | 693,038 | +0.06(+0.18%) |
Jun 20, 2014 | 34.63 | 34.67 | 34.28 | 34.49 | 786,370 | -0.05(-0.15%) |
Jun 19, 2014 | 34.04 | 34.64 | 33.90 | 34.54 | 1,220,767 | +0.43(+1.26%) |
Jun 18, 2014 | 33.56 | 34.15 | 33.45 | 34.11 | 1,232,161 | +0.51(+1.52%) |
Jun 17, 2014 | 33.15 | 33.76 | 33.09 | 33.60 | 1,734,518 | +0.46(+1.38%) |
Jun 16, 2014 | 33.34 | 33.47 | 33.02 | 33.14 | 1,980,632 | -0.25(-0.74%) |
Jun 13, 2014 | 33.01 | 33.57 | 32.33 | 33.39 | 3,396,560 | +0.30(+0.90%) |
Jun 12, 2014 | 35.87 | 35.94 | 32.92 | 33.09 | 5,240,774 | -2.97(-8.25%) |
Jun 11, 2014 | 36.81 | 36.90 | 35.85 | 36.06 | 1,418,994 | -0.79(-2.15%) |
Jun 10, 2014 | 37.26 | 37.33 | 36.64 | 36.85 | 905,078 | -0.48(-1.30%) |
Jun 06, 2014 | 37.33 | 37.57 | 37.21 | 37.34 | 1,252,929 | +0.05(+0.14%) |
Jun 05, 2014 | 36.47 | 37.65 | 36.30 | 37.28 | 1,654,639 | +1.04(+2.86%) |
Jun 04, 2014 | 36.53 | 36.71 | 36.14 | 36.25 | 1,303,019 | -0.28(-0.77%) |
Jun 03, 2014 | 36.77 | 37.05 | 36.44 | 36.53 | 1,022,804 | -0.25(-0.67%) |
Jun 02, 2014 | 36.62 | 36.99 | 36.42 | 36.77 | 1,250,226 | +0.48(+1.31%) |
May 30, 2014 | 36.23 | 36.38 | 35.88 | 36.30 | 916,378 | +0.06(+0.17%) |
May 29, 2014 | 35.45 | 36.29 | 35.41 | 36.24 | 1,406,745 | +1.03(+2.92%) |
May 28, 2014 | 35.07 | 35.79 | 34.97 | 35.21 | 2,521,577 | +0.55(+1.60%) |
May 27, 2014 | 34.44 | 34.81 | 34.40 | 34.65 | 1,606,090 | +0.60(+1.76%) |
May 23, 2014 | 34.13 | 34.05 | 34.05 | 34.05 | 1,101,117 | -0.02(-0.05%) |
May 22, 2014 | 33.86 | 34.07 | 33.71 | 34.07 | 530,194 | +0.41(+1.20%) |
May 21, 2014 | 33.70 | 33.91 | 33.47 | 33.67 | 952,854 | -0.11(-0.31%) |
May 20, 2014 | 34.10 | 34.13 | 33.56 | 33.77 | 892,214 | -0.30(-0.88%) |
May 19, 2014 | 33.83 | 34.18 | 33.78 | 34.07 | 811,707 | +0.32(+0.94%) |
May 16, 2014 | 33.78 | 33.97 | 33.28 | 33.76 | 678,513 | -0.08(-0.23%) |
May 15, 2014 | 34.44 | 34.45 | 33.62 | 33.83 | 715,875 | -0.60(-1.74%) |
May 14, 2014 | 34.87 | 34.94 | 34.38 | 34.43 | 562,761 | -0.46(-1.31%) |
May 13, 2014 | 35.24 | 35.25 | 34.75 | 34.89 | 1,250,327 | -0.33(-0.92%) |
May 12, 2014 | 34.31 | 35.22 | 34.31 | 35.22 | 1,148,418 | +1.13(+3.33%) |
May 09, 2014 | 34.26 | 35.51 | 33.53 | 34.08 | 1,754,683 | +1.34(+4.08%) |
May 08, 2014 | 32.81 | 33.13 | 32.54 | 32.74 | 856,118 | -0.17(-0.51%) |
May 07, 2014 | 33.22 | 33.40 | 32.46 | 32.91 | 1,052,491 | -0.20(-0.61%) |
May 06, 2014 | 32.89 | 33.30 | 32.65 | 33.11 | 946,756 | +0.27(+0.83%) |
May 05, 2014 | 32.12 | 32.93 | 31.80 | 32.84 | 957,313 | +0.63(+1.97%) |
May 02, 2014 | 31.53 | 32.33 | 31.51 | 32.21 | 586,047 | +0.70(+2.23%) |
May 01, 2014 | 31.58 | 31.84 | 31.42 | 31.50 | 737,391 | -0.05(-0.17%) |
Apr 30, 2014 | 31.20 | 31.57 | 31.06 | 31.56 | 455,039 | +0.35(+1.13%) |
Apr 29, 2014 | 30.65 | 31.20 | 30.62 | 31.20 | 714,291 | +0.70(+2.28%) |
Apr 28, 2014 | 31.78 | 31.97 | 30.00 | 30.51 | 1,382,364 | -1.15(-3.64%) |
Apr 25, 2014 | 32.18 | 32.23 | 31.63 | 31.66 | 551,961 | -0.64(-1.99%) |
Apr 24, 2014 | 32.33 | 32.54 | 31.97 | 32.30 | 646,783 | +0.21(+0.66%) |
Apr 23, 2014 | 32.19 | 32.56 | 32.01 | 32.09 | 1,169,149 | -0.16(-0.49%) |
Apr 22, 2014 | 31.83 | 32.52 | 31.71 | 32.25 | 1,125,659 | +0.47(+1.47%) |
Apr 21, 2014 | 32.14 | 32.16 | 31.67 | 31.79 | 600,373 | -0.17(-0.52%) |
Apr 17, 2014 | 32.15 | 31.95 | 31.95 | 31.95 | 554,934 | -0.10(-0.30%) |
Apr 16, 2014 | 31.86 | 32.14 | 31.80 | 32.05 | 1,416,473 | +0.38(+1.19%) |
Apr 15, 2014 | 31.71 | 31.87 | 31.19 | 31.67 | 825,349 | -0.01(-0.03%) |
Apr 14, 2014 | 31.98 | 32.16 | 31.56 | 31.68 | 504,201 | +0.01(+0.03%) |
Apr 11, 2014 | 32.19 | 32.41 | 31.54 | 31.67 | 633,896 | -0.79(-2.44%) |
Apr 10, 2014 | 32.78 | 33.40 | 32.30 | 32.46 | 913,551 | -0.31(-0.94%) |
Apr 09, 2014 | 32.23 | 32.82 | 32.11 | 32.77 | 731,627 | +0.67(+2.08%) |
Apr 08, 2014 | 32.20 | 32.54 | 31.97 | 32.10 | 1,252,663 | -0.13(-0.41%) |
Apr 07, 2014 | 32.74 | 33.03 | 32.06 | 32.23 | 819,531 | -0.65(-1.98%) |
Apr 04, 2014 | 33.30 | 33.49 | 32.74 | 32.88 | 822,222 | -0.20(-0.61%) |
Apr 03, 2014 | 33.10 | 33.46 | 32.98 | 33.09 | 498,184 | +0.02(+0.05%) |
Apr 02, 2014 | 33.01 | 33.10 | 32.67 | 33.07 | 496,333 | +0.01(+0.03%) |