Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.46 | 29.80 | 29.46 | 29.78 | 697,190 | +0.35(+1.18%) |
Jun 27, 2014 | 29.57 | 29.60 | 29.35 | 29.43 | 556,906 | +0.12(+0.41%) |
Jun 26, 2014 | 29.54 | 29.54 | 29.11 | 29.31 | 713,570 | -0.27(-0.92%) |
Jun 25, 2014 | 29.44 | 29.66 | 29.41 | 29.58 | 849,794 | +0.29(+1.00%) |
Jun 24, 2014 | 29.55 | 29.60 | 29.29 | 29.29 | 288,443 | -0.31(-1.04%) |
Jun 23, 2014 | 29.51 | 29.62 | 29.38 | 29.60 | 358,094 | +0.23(+0.79%) |
Jun 20, 2014 | 29.58 | 29.72 | 29.28 | 29.36 | 403,131 | -0.03(-0.09%) |
Jun 19, 2014 | 29.45 | 29.64 | 29.39 | 29.39 | 390,413 | +0.29(+0.99%) |
Jun 18, 2014 | 28.83 | 29.10 | 28.76 | 29.10 | 259,646 | +0.36(+1.25%) |
Jun 17, 2014 | 28.43 | 28.75 | 28.37 | 28.75 | 605,082 | -0.20(-0.69%) |
Jun 16, 2014 | 28.88 | 29.02 | 28.76 | 28.95 | 306,196 | +0.14(+0.49%) |
Jun 13, 2014 | 28.69 | 28.81 | 28.62 | 28.81 | 376,562 | +0.67(+2.37%) |
Jun 12, 2014 | 28.23 | 28.35 | 28.14 | 28.14 | 424,101 | +0.04(+0.15%) |
Jun 11, 2014 | 28.08 | 28.10 | 27.92 | 28.10 | 715,817 | -0.24(-0.86%) |
Jun 10, 2014 | 28.13 | 28.34 | 28.10 | 28.34 | 352,194 | +0.18(+0.65%) |
Jun 06, 2014 | 28.14 | 28.17 | 28.02 | 28.15 | 235,094 | +0.10(+0.37%) |
Jun 05, 2014 | 27.82 | 28.11 | 27.70 | 28.05 | 303,449 | +0.50(+1.81%) |
Jun 04, 2014 | 27.53 | 27.59 | 27.46 | 27.55 | 159,416 | -0.31(-1.11%) |
Jun 03, 2014 | 27.83 | 27.96 | 27.82 | 27.86 | 397,118 | -0.05(-0.17%) |
Jun 02, 2014 | 27.72 | 27.91 | 27.65 | 27.91 | 267,496 | +0.34(+1.24%) |
May 30, 2014 | 27.81 | 27.85 | 27.57 | 27.57 | 305,309 | -0.19(-0.68%) |
May 29, 2014 | 27.79 | 27.83 | 27.68 | 27.76 | 206,633 | +0.04(+0.14%) |
May 28, 2014 | 27.83 | 27.93 | 27.72 | 27.72 | 275,719 | -0.17(-0.60%) |
May 27, 2014 | 27.94 | 28.02 | 27.81 | 27.89 | 365,690 | +0.11(+0.39%) |
May 23, 2014 | 27.44 | 27.78 | 27.78 | 27.78 | 565,658 | +0.56(+2.04%) |
May 22, 2014 | 27.22 | 27.27 | 27.12 | 27.22 | 121,434 | -0.09(-0.35%) |
May 21, 2014 | 27.18 | 27.38 | 27.16 | 27.32 | 385,551 | +0.63(+2.36%) |
May 20, 2014 | 26.67 | 26.75 | 26.58 | 26.69 | 261,325 | -0.23(-0.85%) |
May 19, 2014 | 26.96 | 27.12 | 26.85 | 26.92 | 303,488 | -0.09(-0.33%) |
May 16, 2014 | 26.81 | 27.01 | 26.64 | 27.01 | 335,724 | +0.40(+1.50%) |
May 15, 2014 | 26.96 | 27.00 | 26.61 | 26.61 | 327,723 | -0.52(-1.92%) |
May 14, 2014 | 27.12 | 27.32 | 27.11 | 27.13 | 372,766 | -0.07(-0.27%) |
May 13, 2014 | 27.20 | 27.29 | 27.12 | 27.20 | 418,642 | -0.34(-1.24%) |
May 12, 2014 | 27.55 | 27.58 | 27.39 | 27.54 | 271,453 | -0.04(-0.15%) |
May 09, 2014 | 27.56 | 27.59 | 27.32 | 27.59 | 412,889 | +0.02(+0.06%) |
May 08, 2014 | 27.72 | 27.76 | 27.56 | 27.57 | 546,413 | +0.11(+0.40%) |
May 07, 2014 | 27.43 | 27.60 | 27.43 | 27.46 | 571,434 | +0.24(+0.87%) |
May 06, 2014 | 27.36 | 27.38 | 27.22 | 27.22 | 159,954 | +0.16(+0.58%) |
May 05, 2014 | 27.05 | 27.24 | 26.98 | 27.06 | 153,028 | -0.19(-0.70%) |
May 02, 2014 | 27.26 | 27.52 | 27.24 | 27.25 | 236,872 | -0.15(-0.54%) |
May 01, 2014 | 27.38 | 27.44 | 27.28 | 27.40 | 221,868 | +0.21(+0.77%) |
Apr 30, 2014 | 27.28 | 27.44 | 27.19 | 27.19 | 494,893 | -0.01(-0.04%) |
Apr 29, 2014 | 27.27 | 27.47 | 27.12 | 27.20 | 506,187 | +0.52(+1.93%) |
Apr 28, 2014 | 26.82 | 26.88 | 26.55 | 26.69 | 378,552 | -0.13(-0.49%) |
Apr 25, 2014 | 26.93 | 26.96 | 26.66 | 26.82 | 332,925 | -0.53(-1.94%) |
Apr 24, 2014 | 27.04 | 27.35 | 26.91 | 27.35 | 159,468 | +0.28(+1.05%) |
Apr 23, 2014 | 27.18 | 27.18 | 26.91 | 27.06 | 237,814 | -0.36(-1.31%) |
Apr 22, 2014 | 27.18 | 27.42 | 27.12 | 27.42 | 190,251 | +0.03(+0.10%) |
Apr 21, 2014 | 27.48 | 27.52 | 27.39 | 27.40 | 130,056 | +0.07(+0.25%) |
Apr 17, 2014 | 27.25 | 27.33 | 27.33 | 27.33 | 275,567 | +0.09(+0.35%) |
Apr 16, 2014 | 27.15 | 27.24 | 27.04 | 27.23 | 175,715 | +0.42(+1.55%) |
Apr 15, 2014 | 26.93 | 27.01 | 26.64 | 26.82 | 420,981 | -0.04(-0.14%) |
Apr 14, 2014 | 26.73 | 26.91 | 26.66 | 26.85 | 226,590 | +0.42(+1.57%) |
Apr 11, 2014 | 26.50 | 26.68 | 26.38 | 26.44 | 326,700 | +0.01(+0.02%) |
Apr 10, 2014 | 26.90 | 26.90 | 26.43 | 26.43 | 271,548 | -0.29(-1.10%) |
Apr 09, 2014 | 26.65 | 26.73 | 26.49 | 26.73 | 205,788 | +0.28(+1.06%) |
Apr 08, 2014 | 26.27 | 26.45 | 26.26 | 26.45 | 118,488 | +0.29(+1.11%) |
Apr 07, 2014 | 26.39 | 26.44 | 26.16 | 26.16 | 447,716 | +0.00(+0.00%) |
Apr 04, 2014 | 26.34 | 26.53 | 26.16 | 26.16 | 172,724 | -0.17(-0.64%) |
Apr 03, 2014 | 26.30 | 26.37 | 26.16 | 26.33 | 213,092 | -0.17(-0.66%) |
Apr 02, 2014 | 26.35 | 26.50 | 26.23 | 26.50 | 442,296 | +0.04(+0.14%) |