Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.69 | 33.82 | 33.69 | 33.75 | 23,877 | +0.10(+0.29%) |
Jun 27, 2014 | 33.61 | 33.67 | 33.56 | 33.66 | 8,425 | +0.19(+0.57%) |
Jun 26, 2014 | 33.61 | 33.61 | 33.40 | 33.47 | 9,657 | -0.10(-0.28%) |
Jun 25, 2014 | 33.43 | 33.59 | 33.39 | 33.56 | 56,538 | +0.24(+0.72%) |
Jun 24, 2014 | 33.65 | 33.80 | 33.32 | 33.32 | 63,655 | -0.28(-0.82%) |
Jun 23, 2014 | 33.74 | 33.74 | 33.57 | 33.60 | 10,620 | -0.03(-0.09%) |
Jun 20, 2014 | 33.57 | 33.63 | 33.54 | 33.63 | 12,656 | +0.16(+0.48%) |
Jun 19, 2014 | 33.57 | 33.57 | 33.44 | 33.47 | 13,082 | -0.02(-0.07%) |
Jun 18, 2014 | 33.42 | 33.49 | 33.32 | 33.49 | 5,626 | +0.10(+0.29%) |
Jun 17, 2014 | 33.13 | 33.50 | 33.13 | 33.40 | 10,509 | +0.31(+0.94%) |
Jun 16, 2014 | 33.02 | 33.17 | 33.02 | 33.09 | 30,456 | +0.10(+0.30%) |
Jun 13, 2014 | 32.94 | 33.00 | 32.94 | 32.99 | 5,553 | -0.02(-0.05%) |
Jun 12, 2014 | 33.14 | 33.16 | 33.01 | 33.01 | 9,416 | -0.21(-0.63%) |
Jun 11, 2014 | 33.24 | 33.24 | 33.14 | 33.21 | 9,122 | -0.08(-0.25%) |
Jun 10, 2014 | 33.47 | 33.47 | 33.21 | 33.30 | 14,354 | -0.01(-0.02%) |
Jun 06, 2014 | 33.22 | 33.25 | 33.12 | 33.30 | 17,546 | +0.21(+0.64%) |
Jun 05, 2014 | 32.82 | 33.09 | 32.82 | 33.09 | 10,236 | +0.34(+1.03%) |
Jun 04, 2014 | 32.62 | 32.75 | 32.51 | 32.75 | 21,219 | +0.12(+0.38%) |
Jun 03, 2014 | 32.60 | 32.63 | 32.50 | 32.63 | 6,988 | -0.02(-0.07%) |
Jun 02, 2014 | 32.68 | 32.68 | 32.40 | 32.65 | 66,836 | +0.07(+0.22%) |
May 30, 2014 | 32.67 | 32.67 | 32.52 | 32.58 | 7,787 | -0.09(-0.27%) |
May 29, 2014 | 32.60 | 32.67 | 32.59 | 32.67 | 8,265 | +0.12(+0.36%) |
May 28, 2014 | 32.73 | 32.73 | 32.46 | 32.55 | 18,985 | -0.13(-0.39%) |
May 27, 2014 | 32.68 | 32.68 | 32.59 | 32.68 | 12,528 | +0.22(+0.67%) |
May 23, 2014 | 32.31 | 32.46 | 32.46 | 32.46 | 12,449 | +0.21(+0.64%) |
May 22, 2014 | 32.22 | 32.32 | 32.22 | 32.25 | 19,680 | +0.27(+0.84%) |
May 21, 2014 | 32.01 | 32.01 | 31.91 | 31.98 | 10,246 | +0.19(+0.61%) |
May 20, 2014 | 32.17 | 32.17 | 31.65 | 31.79 | 22,049 | -0.34(-1.06%) |
May 19, 2014 | 32.08 | 32.18 | 32.05 | 32.13 | 15,292 | +0.37(+1.15%) |
May 16, 2014 | 31.63 | 31.77 | 31.54 | 31.77 | 22,834 | +0.08(+0.24%) |
May 15, 2014 | 31.73 | 31.73 | 31.30 | 31.69 | 80,596 | -0.27(-0.83%) |
May 14, 2014 | 32.10 | 32.29 | 31.95 | 31.96 | 31,427 | -0.32(-0.98%) |
May 13, 2014 | 32.46 | 32.49 | 32.26 | 32.27 | 19,306 | -0.16(-0.51%) |
May 12, 2014 | 32.03 | 32.44 | 32.03 | 32.44 | 82,906 | +0.59(+1.86%) |
May 09, 2014 | 31.72 | 31.84 | 31.61 | 31.84 | 26,057 | +0.07(+0.21%) |
May 08, 2014 | 32.18 | 32.19 | 31.78 | 31.78 | 12,300 | -0.04(-0.11%) |
May 07, 2014 | 32.07 | 32.07 | 31.66 | 31.81 | 55,240 | -0.11(-0.34%) |
May 06, 2014 | 32.21 | 32.07 | 31.88 | 31.92 | 29,352 | -0.29(-0.89%) |
May 05, 2014 | 32.09 | 32.24 | 31.82 | 32.21 | 26,482 | +0.06(+0.19%) |
May 02, 2014 | 32.10 | 32.28 | 32.10 | 32.15 | 10,758 | +0.12(+0.37%) |
May 01, 2014 | 32.01 | 32.31 | 31.94 | 32.03 | 49,752 | +0.04(+0.11%) |
Apr 30, 2014 | 31.80 | 32.00 | 31.69 | 31.99 | 18,895 | +0.22(+0.69%) |
Apr 29, 2014 | 31.70 | 31.86 | 31.70 | 31.77 | 40,699 | +0.39(+1.25%) |
Apr 28, 2014 | 31.91 | 31.98 | 31.22 | 31.38 | 20,316 | -0.43(-1.35%) |
Apr 25, 2014 | 31.90 | 31.92 | 31.74 | 31.81 | 9,942 | -0.40(-1.25%) |
Apr 24, 2014 | 32.42 | 32.42 | 32.20 | 32.21 | 16,803 | -0.05(-0.16%) |
Apr 23, 2014 | 32.34 | 32.38 | 32.21 | 32.26 | 60,517 | -0.16(-0.51%) |
Apr 22, 2014 | 32.20 | 32.49 | 32.18 | 32.43 | 26,797 | +0.33(+1.04%) |
Apr 21, 2014 | 32.03 | 32.16 | 32.02 | 32.09 | 27,163 | +0.05(+0.15%) |
Apr 17, 2014 | 31.90 | 32.05 | 32.05 | 32.05 | 21,440 | +0.16(+0.51%) |
Apr 16, 2014 | 31.64 | 31.90 | 31.62 | 31.88 | 20,513 | +0.40(+1.29%) |
Apr 15, 2014 | 31.27 | 31.50 | 30.97 | 31.48 | 30,871 | +0.23(+0.74%) |
Apr 14, 2014 | 31.31 | 31.45 | 31.07 | 31.25 | 74,686 | -0.01(-0.03%) |
Apr 11, 2014 | 31.37 | 31.51 | 31.16 | 31.26 | 116,032 | -0.42(-1.32%) |
Apr 10, 2014 | 32.47 | 32.47 | 31.52 | 31.68 | 19,507 | -0.68(-2.09%) |
Apr 09, 2014 | 32.12 | 32.42 | 31.99 | 32.36 | 16,903 | +0.35(+1.10%) |
Apr 08, 2014 | 31.85 | 32.07 | 31.72 | 32.00 | 22,996 | +0.15(+0.49%) |
Apr 07, 2014 | 32.50 | 32.50 | 31.70 | 31.85 | 53,449 | -0.73(-2.25%) |
Apr 04, 2014 | 33.19 | 33.35 | 32.40 | 32.58 | 26,354 | -0.59(-1.77%) |
Apr 03, 2014 | 33.34 | 33.34 | 33.09 | 33.17 | 40,778 | -0.18(-0.55%) |
Apr 02, 2014 | 33.43 | 33.43 | 33.27 | 33.35 | 19,327 | +0.15(+0.44%) |