Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.33 | 29.40 | 28.47 | 29.27 | 904,919 | -0.01(-0.03%) |
Jun 27, 2014 | 29.42 | 30.16 | 29.27 | 29.27 | 5,725,230 | -0.22(-0.74%) |
Jun 26, 2014 | 29.78 | 29.80 | 29.33 | 29.49 | 383,486 | -0.40(-1.32%) |
Jun 25, 2014 | 29.57 | 30.08 | 29.49 | 29.89 | 444,946 | +0.19(+0.63%) |
Jun 24, 2014 | 29.38 | 30.09 | 29.30 | 29.70 | 410,435 | +0.26(+0.87%) |
Jun 23, 2014 | 29.59 | 29.63 | 29.25 | 29.44 | 339,766 | -0.04(-0.13%) |
Jun 20, 2014 | 28.92 | 29.53 | 28.89 | 29.48 | 504,024 | +0.49(+1.68%) |
Jun 19, 2014 | 29.25 | 29.40 | 28.94 | 28.99 | 347,896 | -0.23(-0.80%) |
Jun 18, 2014 | 29.03 | 29.47 | 29.00 | 29.23 | 352,605 | +0.09(+0.29%) |
Jun 17, 2014 | 29.23 | 29.46 | 29.01 | 29.14 | 388,990 | +0.02(+0.05%) |
Jun 16, 2014 | 29.34 | 29.34 | 28.93 | 29.13 | 303,056 | -0.21(-0.71%) |
Jun 13, 2014 | 28.80 | 29.34 | 28.58 | 29.33 | 437,208 | +0.53(+1.83%) |
Jun 12, 2014 | 28.83 | 28.95 | 28.58 | 28.81 | 261,527 | +0.06(+0.22%) |
Jun 11, 2014 | 28.73 | 28.95 | 28.57 | 28.75 | 290,769 | -0.14(-0.48%) |
Jun 10, 2014 | 28.96 | 29.05 | 28.70 | 28.89 | 279,270 | +0.36(+1.28%) |
Jun 06, 2014 | 28.66 | 28.68 | 28.52 | 28.52 | 342,330 | -0.12(-0.41%) |
Jun 05, 2014 | 28.47 | 28.67 | 28.22 | 28.64 | 174,725 | +0.14(+0.49%) |
Jun 04, 2014 | 27.79 | 28.51 | 27.68 | 28.50 | 263,110 | +0.58(+2.08%) |
Jun 03, 2014 | 28.08 | 28.32 | 27.89 | 27.92 | 564,055 | -0.50(-1.75%) |
Jun 02, 2014 | 28.34 | 28.82 | 28.08 | 28.41 | 252,361 | +0.02(+0.05%) |
May 30, 2014 | 28.35 | 28.48 | 28.19 | 28.40 | 193,539 | +0.02(+0.05%) |
May 29, 2014 | 28.95 | 28.95 | 28.31 | 28.38 | 156,230 | -0.42(-1.45%) |
May 28, 2014 | 28.45 | 28.95 | 28.30 | 28.80 | 199,377 | +0.37(+1.31%) |
May 27, 2014 | 28.20 | 28.49 | 28.07 | 28.43 | 204,587 | +0.36(+1.27%) |
May 23, 2014 | 27.97 | 28.07 | 28.07 | 28.07 | 130,541 | +0.23(+0.84%) |
May 22, 2014 | 27.64 | 27.95 | 27.60 | 27.84 | 134,453 | +0.22(+0.81%) |
May 21, 2014 | 27.75 | 28.02 | 27.39 | 27.61 | 348,095 | -0.12(-0.45%) |
May 20, 2014 | 27.82 | 28.00 | 27.24 | 27.74 | 180,519 | -0.05(-0.20%) |
May 19, 2014 | 28.15 | 28.33 | 27.79 | 27.79 | 216,640 | -0.38(-1.35%) |
May 16, 2014 | 28.09 | 28.25 | 27.91 | 28.17 | 165,191 | +0.21(+0.75%) |
May 15, 2014 | 28.03 | 28.14 | 27.75 | 27.96 | 198,367 | -0.07(-0.25%) |
May 14, 2014 | 27.95 | 28.08 | 27.65 | 28.03 | 293,854 | +0.13(+0.47%) |
May 13, 2014 | 28.06 | 28.17 | 27.66 | 27.90 | 184,483 | -0.12(-0.42%) |
May 12, 2014 | 28.03 | 28.38 | 27.91 | 28.02 | 244,143 | +0.16(+0.56%) |
May 09, 2014 | 27.73 | 28.18 | 27.58 | 27.86 | 223,294 | +0.21(+0.76%) |
May 08, 2014 | 28.23 | 28.45 | 27.56 | 27.65 | 379,564 | -0.68(-2.41%) |
May 07, 2014 | 28.56 | 28.77 | 28.01 | 28.33 | 373,000 | +0.12(+0.44%) |
May 06, 2014 | 28.64 | 28.86 | 28.13 | 28.21 | 315,843 | +0.08(+0.28%) |
May 05, 2014 | 28.19 | 28.50 | 27.94 | 28.13 | 266,828 | -0.08(-0.27%) |
May 02, 2014 | 28.47 | 28.77 | 27.98 | 28.21 | 209,306 | -0.36(-1.28%) |
May 01, 2014 | 28.47 | 28.61 | 27.91 | 28.58 | 266,313 | +0.22(+0.77%) |
Apr 30, 2014 | 27.99 | 28.61 | 27.91 | 28.36 | 338,223 | +0.33(+1.16%) |
Apr 29, 2014 | 28.18 | 28.39 | 27.93 | 28.03 | 187,419 | -0.08(-0.28%) |
Apr 28, 2014 | 28.31 | 28.49 | 27.61 | 28.11 | 382,940 | -0.22(-0.77%) |
Apr 25, 2014 | 28.41 | 28.78 | 27.93 | 28.33 | 369,872 | +0.02(+0.08%) |
Apr 24, 2014 | 28.06 | 28.42 | 28.01 | 28.30 | 560,218 | +0.44(+1.59%) |
Apr 23, 2014 | 27.76 | 28.14 | 27.76 | 27.86 | 384,171 | +0.07(+0.25%) |
Apr 22, 2014 | 28.02 | 28.09 | 27.72 | 27.79 | 239,838 | -0.09(-0.33%) |
Apr 21, 2014 | 27.82 | 28.17 | 27.82 | 27.89 | 451,959 | +0.07(+0.25%) |
Apr 17, 2014 | 27.75 | 27.82 | 27.82 | 27.82 | 328,417 | -0.02(-0.08%) |
Apr 16, 2014 | 27.71 | 27.99 | 27.54 | 27.84 | 604,463 | +0.27(+0.98%) |
Apr 15, 2014 | 27.40 | 27.97 | 27.24 | 27.57 | 389,139 | +0.12(+0.45%) |
Apr 14, 2014 | 27.30 | 27.66 | 27.16 | 27.44 | 277,079 | +0.29(+1.06%) |
Apr 11, 2014 | 27.38 | 27.76 | 27.06 | 27.16 | 420,878 | -0.19(-0.71%) |
Apr 10, 2014 | 27.89 | 27.89 | 27.09 | 27.35 | 647,267 | -0.40(-1.43%) |
Apr 09, 2014 | 28.30 | 28.51 | 27.68 | 27.75 | 643,023 | -0.40(-1.40%) |
Apr 08, 2014 | 28.05 | 28.47 | 27.63 | 28.14 | 322,749 | -0.02(-0.06%) |
Apr 07, 2014 | 28.33 | 28.49 | 27.99 | 28.16 | 533,696 | -0.21(-0.74%) |
Apr 04, 2014 | 28.07 | 28.45 | 27.90 | 28.37 | 478,187 | +0.28(+0.99%) |
Apr 03, 2014 | 28.23 | 28.29 | 27.75 | 28.09 | 447,737 | -0.20(-0.71%) |
Apr 02, 2014 | 27.90 | 28.33 | 27.80 | 28.29 | 447,419 | +0.29(+1.02%) |