Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.53 | 34.11 | 33.49 | 33.93 | 2,042,074 | +0.36(+1.07%) |
Jun 27, 2014 | 33.49 | 33.65 | 33.16 | 33.57 | 1,721,912 | +0.05(+0.14%) |
Jun 26, 2014 | 33.82 | 33.84 | 33.21 | 33.52 | 1,800,219 | -0.31(-0.92%) |
Jun 25, 2014 | 33.53 | 33.91 | 33.32 | 33.84 | 1,462,846 | +0.22(+0.66%) |
Jun 24, 2014 | 33.24 | 34.20 | 33.15 | 33.61 | 3,624,334 | +0.40(+1.19%) |
Jun 23, 2014 | 33.34 | 33.89 | 33.16 | 33.22 | 2,371,322 | +0.02(+0.06%) |
Jun 20, 2014 | 33.40 | 33.41 | 32.85 | 33.20 | 2,780,088 | -0.24(-0.71%) |
Jun 19, 2014 | 33.19 | 33.55 | 33.11 | 33.44 | 1,533,410 | +0.36(+1.08%) |
Jun 18, 2014 | 33.35 | 33.41 | 32.54 | 33.08 | 2,813,270 | -0.21(-0.64%) |
Jun 17, 2014 | 33.25 | 33.64 | 32.81 | 33.29 | 2,468,661 | -0.12(-0.36%) |
Jun 16, 2014 | 33.01 | 33.41 | 32.79 | 33.41 | 1,253,081 | +0.37(+1.11%) |
Jun 13, 2014 | 33.32 | 33.39 | 32.87 | 33.04 | 1,386,265 | -0.33(-0.99%) |
Jun 12, 2014 | 33.50 | 33.78 | 33.21 | 33.38 | 1,478,011 | -0.21(-0.63%) |
Jun 11, 2014 | 33.95 | 34.02 | 33.35 | 33.59 | 1,395,603 | -0.54(-1.59%) |
Jun 10, 2014 | 34.14 | 34.28 | 34.00 | 34.13 | 1,091,477 | +0.22(+0.65%) |
Jun 06, 2014 | 33.58 | 33.96 | 33.49 | 33.91 | 1,529,212 | +0.47(+1.40%) |
Jun 05, 2014 | 33.39 | 33.62 | 32.93 | 33.44 | 1,752,868 | +0.37(+1.11%) |
Jun 04, 2014 | 33.15 | 33.31 | 32.86 | 33.07 | 1,318,290 | -0.23(-0.69%) |
Jun 03, 2014 | 33.14 | 33.50 | 33.07 | 33.30 | 1,850,369 | +0.02(+0.06%) |
Jun 02, 2014 | 33.28 | 33.40 | 32.75 | 33.28 | 2,222,436 | -0.02(-0.06%) |
May 30, 2014 | 33.32 | 33.55 | 33.01 | 33.30 | 2,103,821 | -0.17(-0.49%) |
May 29, 2014 | 33.45 | 34.00 | 33.25 | 33.47 | 2,958,828 | +0.02(+0.06%) |
May 28, 2014 | 33.93 | 34.20 | 33.12 | 33.45 | 6,583,259 | +0.68(+2.08%) |
May 27, 2014 | 32.92 | 33.14 | 32.72 | 32.77 | 3,278,755 | +0.13(+0.39%) |
May 23, 2014 | 32.16 | 32.64 | 32.64 | 32.64 | 3,421,463 | +0.38(+1.17%) |
May 22, 2014 | 31.53 | 32.32 | 31.35 | 32.26 | 1,311,464 | +0.76(+2.42%) |
May 21, 2014 | 31.49 | 31.69 | 31.13 | 31.50 | 1,746,176 | +0.00(+0.00%) |
May 20, 2014 | 31.46 | 31.74 | 31.24 | 31.50 | 1,763,484 | -0.10(-0.32%) |
May 19, 2014 | 31.54 | 31.66 | 31.09 | 31.60 | 1,622,689 | -0.07(-0.23%) |
May 16, 2014 | 31.72 | 31.78 | 31.30 | 31.67 | 2,166,721 | +0.26(+0.82%) |
May 15, 2014 | 31.47 | 31.49 | 30.58 | 31.42 | 2,804,268 | -0.17(-0.52%) |
May 14, 2014 | 32.05 | 32.05 | 31.44 | 31.58 | 2,128,039 | -0.48(-1.49%) |
May 13, 2014 | 32.02 | 32.63 | 31.98 | 32.06 | 2,002,988 | +0.10(+0.32%) |
May 12, 2014 | 31.44 | 32.09 | 31.44 | 31.96 | 1,692,108 | +0.62(+1.97%) |
May 09, 2014 | 31.10 | 31.53 | 30.96 | 31.34 | 1,760,467 | +0.16(+0.50%) |
May 08, 2014 | 31.34 | 31.83 | 30.98 | 31.19 | 2,203,462 | -0.14(-0.44%) |
May 07, 2014 | 31.36 | 31.49 | 30.92 | 31.32 | 1,584,514 | +0.07(+0.24%) |
May 06, 2014 | 32.02 | 32.05 | 31.13 | 31.25 | 2,831,697 | -0.85(-2.64%) |
May 05, 2014 | 32.29 | 32.58 | 31.88 | 32.10 | 1,882,886 | -0.45(-1.38%) |
May 02, 2014 | 31.85 | 32.70 | 31.72 | 32.55 | 2,230,971 | +0.63(+1.96%) |
May 01, 2014 | 31.54 | 32.35 | 31.34 | 31.92 | 2,090,227 | +0.44(+1.40%) |
Apr 30, 2014 | 31.61 | 31.77 | 31.23 | 31.48 | 2,247,046 | -0.22(-0.70%) |
Apr 29, 2014 | 31.59 | 31.71 | 31.21 | 31.70 | 2,522,219 | +0.16(+0.50%) |
Apr 28, 2014 | 31.59 | 32.27 | 31.29 | 31.55 | 2,250,732 | +0.04(+0.12%) |
Apr 25, 2014 | 31.79 | 31.92 | 31.40 | 31.51 | 2,617,605 | -0.47(-1.47%) |
Apr 24, 2014 | 31.35 | 32.27 | 30.87 | 31.98 | 5,885,312 | +1.03(+3.33%) |
Apr 23, 2014 | 31.51 | 31.54 | 30.72 | 30.95 | 4,022,517 | -0.58(-1.84%) |
Apr 22, 2014 | 31.22 | 31.97 | 31.22 | 31.53 | 3,172,736 | +0.33(+1.06%) |
Apr 21, 2014 | 31.35 | 31.36 | 30.93 | 31.20 | 3,271,875 | -0.21(-0.67%) |
Apr 17, 2014 | 31.84 | 31.41 | 31.41 | 31.41 | 3,311,612 | -0.46(-1.44%) |
Apr 16, 2014 | 31.89 | 32.22 | 31.42 | 31.87 | 1,625,273 | +0.14(+0.43%) |
Apr 15, 2014 | 32.11 | 32.57 | 31.25 | 31.73 | 3,469,313 | -0.37(-1.15%) |
Apr 14, 2014 | 32.27 | 32.42 | 31.84 | 32.10 | 2,223,418 | +0.17(+0.52%) |
Apr 11, 2014 | 32.48 | 32.75 | 31.90 | 31.93 | 3,133,164 | -0.75(-2.31%) |
Apr 10, 2014 | 33.10 | 33.55 | 32.68 | 32.69 | 2,330,420 | -0.36(-1.09%) |
Apr 09, 2014 | 33.18 | 33.47 | 32.41 | 33.04 | 2,710,656 | +0.01(+0.03%) |
Apr 08, 2014 | 33.12 | 33.38 | 32.70 | 33.04 | 2,847,651 | -0.06(-0.19%) |
Apr 07, 2014 | 33.72 | 33.89 | 32.92 | 33.10 | 2,470,310 | -0.72(-2.12%) |
Apr 04, 2014 | 34.13 | 34.84 | 33.62 | 33.82 | 3,225,534 | -0.20(-0.59%) |
Apr 03, 2014 | 33.63 | 34.05 | 33.33 | 34.02 | 2,309,982 | +0.41(+1.23%) |
Apr 02, 2014 | 33.74 | 33.93 | 33.34 | 33.61 | 2,002,508 | -0.14(-0.41%) |