Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.40 | 33.98 | 33.37 | 33.80 | 2,050,018 | +0.36(+1.07%) |
Jun 27, 2014 | 33.36 | 33.52 | 33.04 | 33.44 | 1,728,610 | +0.05(+0.14%) |
Jun 26, 2014 | 33.69 | 33.71 | 33.08 | 33.39 | 1,807,222 | -0.31(-0.92%) |
Jun 25, 2014 | 33.40 | 33.78 | 33.19 | 33.70 | 1,468,537 | +0.22(+0.66%) |
Jun 24, 2014 | 33.11 | 34.07 | 33.02 | 33.48 | 3,638,433 | +0.39(+1.19%) |
Jun 23, 2014 | 33.21 | 33.76 | 33.04 | 33.09 | 2,380,547 | +0.02(+0.06%) |
Jun 20, 2014 | 33.27 | 33.28 | 32.72 | 33.07 | 2,790,903 | -0.24(-0.71%) |
Jun 19, 2014 | 33.06 | 33.42 | 32.98 | 33.31 | 1,539,375 | +0.36(+1.08%) |
Jun 18, 2014 | 33.22 | 33.28 | 32.41 | 32.95 | 2,824,214 | -0.21(-0.64%) |
Jun 17, 2014 | 33.12 | 33.51 | 32.68 | 33.16 | 2,478,264 | -0.12(-0.36%) |
Jun 16, 2014 | 32.88 | 33.28 | 32.66 | 33.28 | 1,257,955 | +0.37(+1.11%) |
Jun 13, 2014 | 33.19 | 33.26 | 32.74 | 32.92 | 1,391,658 | -0.33(-0.99%) |
Jun 12, 2014 | 33.37 | 33.65 | 33.09 | 33.25 | 1,483,761 | -0.21(-0.63%) |
Jun 11, 2014 | 33.82 | 33.89 | 33.22 | 33.46 | 1,401,032 | -0.54(-1.59%) |
Jun 10, 2014 | 34.01 | 34.14 | 33.87 | 34.00 | 1,095,722 | +0.22(+0.65%) |
Jun 06, 2014 | 33.45 | 33.83 | 33.36 | 33.78 | 1,535,161 | +0.47(+1.40%) |
Jun 05, 2014 | 33.26 | 33.49 | 32.81 | 33.31 | 1,759,687 | +0.37(+1.11%) |
Jun 04, 2014 | 33.03 | 33.18 | 32.73 | 32.94 | 1,323,418 | -0.23(-0.69%) |
Jun 03, 2014 | 33.01 | 33.37 | 32.94 | 33.17 | 1,857,567 | +0.02(+0.06%) |
Jun 02, 2014 | 33.15 | 33.27 | 32.62 | 33.15 | 2,231,081 | -0.02(-0.06%) |
May 30, 2014 | 33.19 | 33.42 | 32.88 | 33.17 | 2,112,005 | -0.16(-0.49%) |
May 29, 2014 | 33.32 | 33.86 | 33.12 | 33.34 | 2,970,338 | +0.02(+0.05%) |
May 28, 2014 | 33.80 | 34.07 | 32.99 | 33.32 | 6,608,868 | +0.68(+2.08%) |
May 27, 2014 | 32.80 | 33.01 | 32.59 | 32.64 | 3,291,509 | +0.13(+0.39%) |
May 23, 2014 | 32.04 | 32.51 | 32.51 | 32.51 | 3,434,772 | +0.38(+1.17%) |
May 22, 2014 | 31.41 | 32.19 | 31.23 | 32.14 | 1,316,565 | +0.76(+2.42%) |
May 21, 2014 | 31.37 | 31.57 | 31.01 | 31.38 | 1,752,969 | +0.00(+0.00%) |
May 20, 2014 | 31.34 | 31.62 | 31.12 | 31.38 | 1,770,344 | -0.10(-0.32%) |
May 19, 2014 | 31.41 | 31.53 | 30.97 | 31.48 | 1,629,001 | -0.07(-0.23%) |
May 16, 2014 | 31.60 | 31.66 | 31.18 | 31.55 | 2,175,149 | +0.26(+0.82%) |
May 15, 2014 | 31.35 | 31.37 | 30.46 | 31.30 | 2,815,177 | -0.16(-0.52%) |
May 14, 2014 | 31.93 | 31.93 | 31.31 | 31.46 | 2,136,317 | -0.48(-1.49%) |
May 13, 2014 | 31.90 | 32.50 | 31.85 | 31.94 | 2,010,780 | +0.10(+0.32%) |
May 12, 2014 | 31.32 | 31.96 | 31.32 | 31.84 | 1,698,690 | +0.61(+1.97%) |
May 09, 2014 | 30.97 | 31.41 | 30.84 | 31.22 | 1,767,316 | +0.16(+0.50%) |
May 08, 2014 | 31.22 | 31.71 | 30.86 | 31.07 | 2,212,033 | -0.14(-0.44%) |
May 07, 2014 | 31.24 | 31.37 | 30.80 | 31.20 | 1,590,678 | +0.07(+0.24%) |
May 06, 2014 | 31.90 | 31.93 | 31.01 | 31.13 | 2,842,712 | -0.84(-2.64%) |
May 05, 2014 | 32.17 | 32.46 | 31.75 | 31.97 | 1,890,211 | -0.45(-1.38%) |
May 02, 2014 | 31.73 | 32.57 | 31.60 | 32.42 | 2,239,650 | +0.62(+1.96%) |
May 01, 2014 | 31.41 | 32.23 | 31.22 | 31.80 | 2,098,358 | +0.44(+1.40%) |
Apr 30, 2014 | 31.49 | 31.64 | 31.11 | 31.36 | 2,255,788 | -0.22(-0.70%) |
Apr 29, 2014 | 31.47 | 31.59 | 31.09 | 31.58 | 2,532,030 | +0.16(+0.50%) |
Apr 28, 2014 | 31.47 | 32.15 | 31.17 | 31.42 | 2,259,488 | +0.04(+0.12%) |
Apr 25, 2014 | 31.67 | 31.80 | 31.28 | 31.39 | 2,627,787 | -0.47(-1.47%) |
Apr 24, 2014 | 31.23 | 32.15 | 30.75 | 31.85 | 5,908,206 | +1.03(+3.33%) |
Apr 23, 2014 | 31.39 | 31.41 | 30.60 | 30.83 | 4,038,165 | -0.58(-1.84%) |
Apr 22, 2014 | 31.10 | 31.84 | 31.10 | 31.41 | 3,185,078 | +0.33(+1.06%) |
Apr 21, 2014 | 31.23 | 31.24 | 30.81 | 31.08 | 3,284,602 | -0.21(-0.67%) |
Apr 17, 2014 | 31.72 | 31.29 | 31.29 | 31.29 | 3,324,494 | -0.46(-1.44%) |
Apr 16, 2014 | 31.76 | 32.09 | 31.30 | 31.74 | 1,631,595 | +0.14(+0.43%) |
Apr 15, 2014 | 31.98 | 32.44 | 31.13 | 31.61 | 3,482,809 | -0.37(-1.15%) |
Apr 14, 2014 | 32.15 | 32.29 | 31.72 | 31.97 | 2,232,067 | +0.16(+0.52%) |
Apr 11, 2014 | 32.36 | 32.62 | 31.78 | 31.81 | 3,145,352 | -0.75(-2.31%) |
Apr 10, 2014 | 32.97 | 33.42 | 32.55 | 32.56 | 2,339,485 | -0.36(-1.09%) |
Apr 09, 2014 | 33.05 | 33.34 | 32.28 | 32.92 | 2,721,200 | +0.01(+0.03%) |
Apr 08, 2014 | 32.99 | 33.25 | 32.57 | 32.91 | 2,858,729 | -0.06(-0.19%) |
Apr 07, 2014 | 33.58 | 33.76 | 32.79 | 32.97 | 2,479,919 | -0.71(-2.12%) |
Apr 04, 2014 | 34.00 | 34.70 | 33.49 | 33.69 | 3,238,081 | -0.20(-0.59%) |
Apr 03, 2014 | 33.50 | 33.91 | 33.20 | 33.89 | 2,318,968 | +0.41(+1.23%) |
Apr 02, 2014 | 33.61 | 33.80 | 33.21 | 33.48 | 2,010,298 | -0.14(-0.41%) |