Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.98 | 32.34 | 29.39 | 32.32 | 237,356 | +2.46(+8.25%) |
Jun 27, 2014 | 29.52 | 29.90 | 29.52 | 29.86 | 71,538 | +0.17(+0.59%) |
Jun 26, 2014 | 29.16 | 29.72 | 29.16 | 29.69 | 31,818 | +0.07(+0.23%) |
Jun 25, 2014 | 29.89 | 29.89 | 29.35 | 29.62 | 57,260 | -0.25(-0.85%) |
Jun 24, 2014 | 29.02 | 30.01 | 28.71 | 29.87 | 79,598 | +0.55(+1.87%) |
Jun 23, 2014 | 29.99 | 30.20 | 28.75 | 29.32 | 27,230 | -0.46(-1.53%) |
Jun 20, 2014 | 29.91 | 29.91 | 29.29 | 29.78 | 42,906 | +0.13(+0.45%) |
Jun 19, 2014 | 30.43 | 30.43 | 29.39 | 29.64 | 26,662 | -0.27(-0.91%) |
Jun 18, 2014 | 29.89 | 30.14 | 29.47 | 29.92 | 21,028 | +0.13(+0.45%) |
Jun 17, 2014 | 29.92 | 30.66 | 28.73 | 29.78 | 25,339 | -0.76(-2.50%) |
Jun 16, 2014 | 29.81 | 31.08 | 28.67 | 30.55 | 63,819 | +0.44(+1.47%) |
Jun 13, 2014 | 30.03 | 30.56 | 29.90 | 30.10 | 29,340 | +0.27(+0.91%) |
Jun 12, 2014 | 30.93 | 30.97 | 29.83 | 29.83 | 9,756 | -1.08(-3.51%) |
Jun 11, 2014 | 30.72 | 31.49 | 29.73 | 30.92 | 63,556 | -0.04(-0.12%) |
Jun 10, 2014 | 31.43 | 31.71 | 30.38 | 30.95 | 13,531 | +0.09(+0.30%) |
Jun 06, 2014 | 29.37 | 31.23 | 29.00 | 30.86 | 66,571 | +1.77(+6.07%) |
Jun 05, 2014 | 28.27 | 29.10 | 27.93 | 29.10 | 51,243 | +0.69(+2.43%) |
Jun 04, 2014 | 28.42 | 28.72 | 28.18 | 28.41 | 57,619 | -0.29(-0.99%) |
Jun 03, 2014 | 28.78 | 28.90 | 28.45 | 28.69 | 27,119 | -0.11(-0.38%) |
Jun 02, 2014 | 28.39 | 29.86 | 28.04 | 28.80 | 55,889 | +0.34(+1.21%) |
May 30, 2014 | 28.50 | 29.04 | 28.14 | 28.46 | 42,976 | -0.22(-0.75%) |
May 29, 2014 | 29.29 | 29.29 | 28.21 | 28.67 | 38,542 | -0.01(-0.05%) |
May 28, 2014 | 29.01 | 29.37 | 28.69 | 28.69 | 22,999 | -0.86(-2.89%) |
May 27, 2014 | 29.39 | 30.64 | 29.36 | 29.54 | 66,155 | +0.23(+0.78%) |
May 23, 2014 | 28.65 | 29.31 | 29.31 | 29.31 | 81,797 | +0.65(+2.26%) |
May 22, 2014 | 27.82 | 29.10 | 27.81 | 28.67 | 47,523 | +0.29(+1.04%) |
May 21, 2014 | 28.16 | 28.39 | 27.44 | 28.37 | 66,421 | +0.44(+1.56%) |
May 20, 2014 | 28.58 | 28.88 | 27.78 | 27.93 | 61,911 | -0.75(-2.61%) |
May 19, 2014 | 28.18 | 28.68 | 27.40 | 28.68 | 160,040 | +0.43(+1.51%) |
May 16, 2014 | 28.84 | 28.84 | 27.49 | 28.26 | 43,109 | -0.43(-1.49%) |
May 15, 2014 | 29.30 | 29.30 | 28.52 | 28.68 | 65,261 | -0.86(-2.89%) |
May 14, 2014 | 30.66 | 30.88 | 28.83 | 29.54 | 76,234 | -1.07(-3.48%) |
May 13, 2014 | 31.15 | 31.26 | 30.59 | 30.60 | 30,608 | -0.56(-1.78%) |
May 12, 2014 | 29.73 | 31.50 | 29.47 | 31.16 | 57,741 | +1.37(+4.61%) |
May 09, 2014 | 28.95 | 30.06 | 28.86 | 29.79 | 32,351 | +0.63(+2.18%) |
May 08, 2014 | 29.92 | 30.16 | 29.04 | 29.15 | 30,154 | -0.83(-2.76%) |
May 07, 2014 | 29.65 | 31.12 | 29.20 | 29.98 | 32,686 | +0.19(+0.63%) |
May 06, 2014 | 28.86 | 30.46 | 28.50 | 29.79 | 49,167 | +0.91(+3.17%) |
May 05, 2014 | 30.08 | 30.63 | 28.27 | 28.88 | 112,362 | -1.47(-4.83%) |
May 02, 2014 | 28.94 | 30.46 | 28.19 | 30.34 | 80,530 | +1.52(+5.29%) |
May 01, 2014 | 28.32 | 29.06 | 27.04 | 28.82 | 113,722 | +0.14(+0.50%) |
Apr 30, 2014 | 27.64 | 28.68 | 27.57 | 28.68 | 27,043 | +1.05(+3.81%) |
Apr 29, 2014 | 27.91 | 28.46 | 27.42 | 27.63 | 33,445 | -0.28(-0.99%) |
Apr 28, 2014 | 27.97 | 28.00 | 26.38 | 27.90 | 57,772 | -0.07(-0.25%) |
Apr 25, 2014 | 27.92 | 28.51 | 26.77 | 27.97 | 45,862 | -0.17(-0.62%) |
Apr 24, 2014 | 27.54 | 28.37 | 26.82 | 28.14 | 42,128 | +0.86(+3.15%) |
Apr 23, 2014 | 27.53 | 27.59 | 26.87 | 27.29 | 22,522 | -0.27(-0.97%) |
Apr 22, 2014 | 26.56 | 27.66 | 26.56 | 27.55 | 44,559 | +0.80(+2.99%) |
Apr 21, 2014 | 26.21 | 27.72 | 26.21 | 26.75 | 63,152 | +0.59(+2.25%) |
Apr 17, 2014 | 25.56 | 26.17 | 26.17 | 26.17 | 79,730 | +0.61(+2.37%) |
Apr 16, 2014 | 25.00 | 25.87 | 24.79 | 25.56 | 112,923 | +0.67(+2.67%) |
Apr 15, 2014 | 24.93 | 25.04 | 24.54 | 24.89 | 59,821 | -0.04(-0.17%) |
Apr 14, 2014 | 25.27 | 25.27 | 24.79 | 24.94 | 59,972 | -0.08(-0.33%) |
Apr 11, 2014 | 25.19 | 25.54 | 24.93 | 25.02 | 31,659 | -0.41(-1.62%) |
Apr 10, 2014 | 25.94 | 26.07 | 25.07 | 25.43 | 83,871 | -0.55(-2.10%) |
Apr 09, 2014 | 25.53 | 26.10 | 25.53 | 25.98 | 25,927 | +0.48(+1.89%) |
Apr 08, 2014 | 25.27 | 25.61 | 25.25 | 25.50 | 18,765 | +0.34(+1.33%) |
Apr 07, 2014 | 25.77 | 26.03 | 25.04 | 25.16 | 41,087 | -0.79(-3.06%) |
Apr 04, 2014 | 26.62 | 27.00 | 25.80 | 25.95 | 29,591 | -0.65(-2.45%) |
Apr 03, 2014 | 26.17 | 26.61 | 25.96 | 26.61 | 39,982 | +0.72(+2.77%) |
Apr 02, 2014 | 25.02 | 26.00 | 25.02 | 25.89 | 31,031 | +0.87(+3.49%) |