Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 32.24 | 32.37 | 32.06 | 32.10 | 731,511 | -0.20(-0.63%) |
Jun 27, 2014 | 32.28 | 32.58 | 32.26 | 32.30 | 753,430 | +0.01(+0.02%) |
Jun 26, 2014 | 32.48 | 32.52 | 32.12 | 32.30 | 637,863 | -0.14(-0.44%) |
Jun 25, 2014 | 32.14 | 32.51 | 32.13 | 32.44 | 1,004,086 | +0.29(+0.89%) |
Jun 24, 2014 | 31.69 | 32.21 | 31.69 | 32.15 | 758,973 | +0.23(+0.73%) |
Jun 23, 2014 | 31.47 | 32.02 | 31.35 | 31.92 | 809,277 | +0.45(+1.41%) |
Jun 20, 2014 | 31.42 | 31.63 | 31.20 | 31.47 | 553,580 | +0.14(+0.43%) |
Jun 19, 2014 | 31.15 | 31.45 | 31.14 | 31.34 | 322,334 | +0.18(+0.58%) |
Jun 18, 2014 | 30.83 | 31.18 | 30.77 | 31.16 | 378,026 | +0.32(+1.05%) |
Jun 17, 2014 | 30.79 | 30.97 | 30.71 | 30.83 | 424,352 | +0.00(+0.00%) |
Jun 16, 2014 | 30.68 | 31.00 | 30.68 | 30.83 | 479,731 | +0.13(+0.42%) |
Jun 13, 2014 | 30.81 | 31.10 | 30.61 | 30.71 | 384,431 | -0.17(-0.56%) |
Jun 12, 2014 | 31.32 | 31.50 | 30.73 | 30.88 | 646,937 | -0.57(-1.82%) |
Jun 11, 2014 | 31.29 | 31.54 | 31.12 | 31.45 | 649,546 | +0.02(+0.05%) |
Jun 10, 2014 | 31.53 | 31.61 | 31.23 | 31.44 | 648,187 | +0.22(+0.70%) |
Jun 06, 2014 | 31.19 | 31.29 | 31.13 | 31.22 | 457,308 | +0.04(+0.12%) |
Jun 05, 2014 | 31.24 | 31.29 | 31.07 | 31.18 | 498,835 | -0.09(-0.29%) |
Jun 04, 2014 | 30.43 | 31.32 | 30.40 | 31.27 | 1,036,427 | +0.75(+2.47%) |
Jun 03, 2014 | 30.46 | 30.70 | 30.42 | 30.52 | 1,193,659 | -0.15(-0.49%) |
Jun 02, 2014 | 30.55 | 30.77 | 30.38 | 30.67 | 601,707 | +0.14(+0.47%) |
May 30, 2014 | 30.49 | 30.65 | 30.43 | 30.52 | 729,096 | -0.02(-0.07%) |
May 29, 2014 | 30.70 | 30.79 | 30.43 | 30.55 | 491,929 | -0.11(-0.37%) |
May 28, 2014 | 30.98 | 30.98 | 30.57 | 30.66 | 714,148 | -0.43(-1.38%) |
May 27, 2014 | 30.60 | 31.19 | 30.53 | 31.09 | 869,464 | +0.58(+1.90%) |
May 23, 2014 | 30.48 | 30.51 | 30.51 | 30.51 | 1,416,431 | -0.07(-0.22%) |
May 22, 2014 | 30.44 | 30.83 | 30.38 | 30.58 | 679,857 | +0.23(+0.76%) |
May 21, 2014 | 29.78 | 30.35 | 29.69 | 30.35 | 696,016 | +0.62(+2.08%) |
May 20, 2014 | 29.83 | 30.23 | 29.45 | 29.73 | 1,258,531 | -0.13(-0.42%) |
May 19, 2014 | 29.81 | 30.10 | 29.78 | 29.85 | 761,589 | -0.05(-0.17%) |
May 16, 2014 | 30.23 | 30.29 | 29.83 | 29.91 | 836,729 | -0.33(-1.09%) |
May 15, 2014 | 30.26 | 30.37 | 29.94 | 30.23 | 863,472 | -0.07(-0.25%) |
May 14, 2014 | 30.29 | 30.41 | 30.13 | 30.31 | 624,935 | -0.01(-0.02%) |
May 13, 2014 | 30.55 | 30.66 | 30.21 | 30.32 | 652,455 | -0.23(-0.76%) |
May 12, 2014 | 30.52 | 30.72 | 30.38 | 30.55 | 751,397 | -0.02(-0.07%) |
May 09, 2014 | 30.30 | 30.61 | 30.21 | 30.57 | 605,227 | +0.22(+0.74%) |
May 08, 2014 | 30.52 | 30.89 | 30.26 | 30.35 | 876,028 | -0.34(-1.09%) |
May 07, 2014 | 30.04 | 30.76 | 30.03 | 30.68 | 1,327,877 | +0.72(+2.39%) |
May 06, 2014 | 30.03 | 30.33 | 29.90 | 29.97 | 745,072 | -0.03(-0.10%) |
May 05, 2014 | 29.87 | 30.06 | 29.68 | 30.00 | 561,651 | +0.01(+0.05%) |
May 02, 2014 | 29.84 | 30.18 | 29.70 | 29.98 | 830,890 | +0.13(+0.45%) |
May 01, 2014 | 29.86 | 29.94 | 29.62 | 29.85 | 600,333 | -0.09(-0.30%) |
Apr 30, 2014 | 29.83 | 30.14 | 29.80 | 29.94 | 1,045,041 | +0.00(+0.00%) |
Apr 29, 2014 | 29.72 | 30.10 | 29.54 | 29.94 | 1,152,257 | +0.34(+1.13%) |
Apr 28, 2014 | 29.73 | 29.89 | 29.35 | 29.60 | 1,185,551 | -0.12(-0.40%) |
Apr 25, 2014 | 29.61 | 30.07 | 29.51 | 29.72 | 2,298,778 | +0.06(+0.20%) |
Apr 24, 2014 | 29.87 | 29.93 | 29.31 | 29.66 | 1,585,923 | -0.10(-0.35%) |
Apr 23, 2014 | 29.81 | 30.26 | 29.35 | 29.76 | 2,055,455 | -0.42(-1.38%) |
Apr 22, 2014 | 29.87 | 30.38 | 29.87 | 30.18 | 918,917 | +0.37(+1.23%) |
Apr 21, 2014 | 29.78 | 30.00 | 29.55 | 29.82 | 1,423,977 | -0.10(-0.32%) |
Apr 17, 2014 | 29.90 | 29.91 | 29.91 | 29.91 | 858,695 | -0.01(-0.03%) |
Apr 16, 2014 | 29.85 | 30.16 | 29.67 | 29.92 | 1,330,406 | +0.14(+0.48%) |
Apr 15, 2014 | 29.55 | 29.86 | 29.16 | 29.78 | 1,195,210 | +0.25(+0.83%) |
Apr 14, 2014 | 29.12 | 29.55 | 28.99 | 29.53 | 759,123 | +0.54(+1.88%) |
Apr 11, 2014 | 28.65 | 29.02 | 28.37 | 28.99 | 649,985 | +0.07(+0.23%) |
Apr 10, 2014 | 29.47 | 29.50 | 28.89 | 28.92 | 894,178 | -0.50(-1.70%) |
Apr 09, 2014 | 29.53 | 29.69 | 29.27 | 29.42 | 478,634 | -0.01(-0.05%) |
Apr 08, 2014 | 28.85 | 29.50 | 28.63 | 29.44 | 625,044 | +0.62(+2.15%) |
Apr 07, 2014 | 29.63 | 29.63 | 28.63 | 28.82 | 1,032,694 | -1.00(-3.35%) |
Apr 04, 2014 | 30.66 | 30.77 | 29.77 | 29.82 | 748,640 | -0.35(-1.16%) |
Apr 03, 2014 | 30.32 | 30.51 | 30.11 | 30.17 | 723,993 | -0.10(-0.34%) |
Apr 02, 2014 | 30.44 | 30.47 | 30.03 | 30.27 | 1,029,037 | -0.14(-0.47%) |