Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.62 | 29.62 | 29.59 | 29.60 | 2,506 | +0.07(+0.23%) |
Jun 27, 2014 | 29.53 | 29.57 | 29.52 | 29.53 | 2,049 | -0.06(-0.20%) |
Jun 26, 2014 | 29.47 | 29.61 | 29.47 | 29.59 | 1,703 | -0.03(-0.09%) |
Jun 25, 2014 | 29.57 | 29.63 | 29.57 | 29.62 | 3,425 | +0.08(+0.26%) |
Jun 24, 2014 | 29.71 | 29.73 | 29.54 | 29.54 | 13,539 | -0.03(-0.12%) |
Jun 23, 2014 | 29.71 | 29.71 | 29.55 | 29.58 | 6,136 | -0.06(-0.20%) |
Jun 20, 2014 | 29.65 | 29.68 | 29.64 | 29.64 | 1,672 | +0.09(+0.31%) |
Jun 19, 2014 | 29.59 | 29.59 | 29.54 | 29.55 | 8,855 | +0.02(+0.05%) |
Jun 18, 2014 | 29.36 | 29.53 | 29.30 | 29.53 | 4,222 | +0.22(+0.76%) |
Jun 17, 2014 | 29.34 | 29.36 | 29.29 | 29.31 | 4,740 | +0.07(+0.25%) |
Jun 16, 2014 | 29.22 | 29.32 | 29.19 | 29.24 | 6,597 | +0.15(+0.52%) |
Jun 13, 2014 | 29.14 | 29.17 | 29.09 | 29.09 | 5,000 | +0.07(+0.23%) |
Jun 12, 2014 | 29.00 | 29.21 | 28.94 | 29.02 | 6,820 | -0.20(-0.68%) |
Jun 11, 2014 | 29.34 | 29.34 | 29.16 | 29.22 | 11,663 | -0.09(-0.31%) |
Jun 10, 2014 | 29.38 | 29.38 | 29.29 | 29.31 | 7,772 | +0.01(+0.02%) |
Jun 06, 2014 | 29.34 | 29.35 | 29.30 | 29.30 | 7,252 | +0.14(+0.50%) |
Jun 05, 2014 | 29.11 | 29.20 | 29.03 | 29.16 | 4,807 | +0.07(+0.25%) |
Jun 04, 2014 | 28.94 | 29.09 | 28.94 | 29.09 | 6,948 | +0.11(+0.37%) |
Jun 03, 2014 | 28.94 | 28.98 | 28.93 | 28.98 | 5,395 | -0.01(-0.03%) |
Jun 02, 2014 | 28.95 | 29.05 | 28.95 | 28.99 | 4,166 | -0.04(-0.16%) |
May 30, 2014 | 28.90 | 29.03 | 28.90 | 29.03 | 8,178 | +0.16(+0.54%) |
May 29, 2014 | 28.80 | 28.90 | 28.80 | 28.88 | 8,895 | +0.05(+0.17%) |
May 28, 2014 | 28.79 | 28.84 | 28.79 | 28.83 | 6,432 | +0.02(+0.07%) |
May 27, 2014 | 28.72 | 28.81 | 28.72 | 28.81 | 5,837 | +0.12(+0.41%) |
May 23, 2014 | 28.65 | 28.69 | 28.69 | 28.69 | 2,281 | +0.06(+0.22%) |
May 22, 2014 | 28.63 | 28.63 | 28.63 | 28.63 | 1,395 | -0.01(-0.03%) |
May 21, 2014 | 28.59 | 28.64 | 28.55 | 28.64 | 10,697 | +0.20(+0.70%) |
May 20, 2014 | 28.67 | 28.67 | 28.39 | 28.44 | 3,973 | -0.20(-0.70%) |
May 19, 2014 | 28.56 | 28.64 | 28.56 | 28.64 | 3,650 | +0.07(+0.23%) |
May 16, 2014 | 28.41 | 28.59 | 28.41 | 28.57 | 6,775 | +0.17(+0.61%) |
May 15, 2014 | 28.52 | 28.52 | 28.37 | 28.40 | 27,723 | -0.25(-0.86%) |
May 14, 2014 | 28.81 | 28.81 | 28.64 | 28.64 | 9,074 | -0.14(-0.49%) |
May 13, 2014 | 28.78 | 28.90 | 28.78 | 28.79 | 28,783 | -0.06(-0.21%) |
May 12, 2014 | 28.61 | 28.87 | 28.61 | 28.85 | 3,439 | +0.28(+0.97%) |
May 09, 2014 | 28.46 | 28.61 | 28.45 | 28.57 | 11,442 | +0.01(+0.04%) |
May 08, 2014 | 28.64 | 28.64 | 28.55 | 28.56 | 3,876 | +0.06(+0.22%) |
May 07, 2014 | 28.41 | 28.49 | 28.33 | 28.49 | 3,953 | +0.15(+0.53%) |
May 06, 2014 | 28.40 | 28.40 | 28.32 | 28.34 | 4,228 | -0.11(-0.37%) |
May 05, 2014 | 28.29 | 28.50 | 28.25 | 28.45 | 5,729 | -0.01(-0.04%) |
May 02, 2014 | 28.44 | 28.58 | 28.44 | 28.46 | 4,594 | +0.03(+0.12%) |
May 01, 2014 | 28.34 | 28.47 | 28.30 | 28.43 | 6,067 | -0.03(-0.12%) |
Apr 30, 2014 | 28.39 | 28.49 | 28.39 | 28.46 | 6,161 | +0.02(+0.06%) |
Apr 29, 2014 | 28.42 | 28.45 | 28.35 | 28.44 | 6,699 | +0.07(+0.26%) |
Apr 28, 2014 | 28.34 | 28.39 | 28.15 | 28.37 | 14,931 | +0.22(+0.77%) |
Apr 25, 2014 | 28.24 | 28.26 | 28.15 | 28.15 | 5,141 | -0.22(-0.79%) |
Apr 24, 2014 | 28.46 | 28.47 | 28.38 | 28.38 | 5,023 | -0.07(-0.26%) |
Apr 23, 2014 | 28.44 | 28.45 | 28.43 | 28.45 | 28,930 | +0.03(+0.10%) |
Apr 22, 2014 | 28.39 | 28.47 | 28.39 | 28.42 | 6,082 | -0.01(-0.04%) |
Apr 21, 2014 | 28.41 | 28.44 | 28.37 | 28.44 | 11,634 | +0.04(+0.14%) |
Apr 17, 2014 | 28.24 | 28.40 | 28.40 | 28.40 | 7,565 | +0.19(+0.68%) |
Apr 16, 2014 | 28.07 | 28.24 | 28.06 | 28.20 | 164,565 | +0.34(+1.21%) |
Apr 15, 2014 | 27.92 | 27.92 | 27.75 | 27.87 | 4,998 | +0.04(+0.13%) |
Apr 14, 2014 | 27.96 | 27.96 | 27.75 | 27.83 | 33,269 | +0.12(+0.42%) |
Apr 11, 2014 | 27.85 | 27.86 | 27.71 | 27.71 | 4,970 | -0.25(-0.89%) |
Apr 10, 2014 | 28.43 | 28.43 | 27.96 | 27.96 | 9,177 | -0.37(-1.31%) |
Apr 09, 2014 | 28.19 | 28.33 | 28.17 | 28.33 | 6,051 | +0.25(+0.89%) |
Apr 08, 2014 | 28.01 | 28.12 | 27.98 | 28.09 | 5,269 | +0.06(+0.22%) |
Apr 07, 2014 | 28.14 | 28.18 | 28.02 | 28.02 | 3,834 | -0.32(-1.13%) |
Apr 04, 2014 | 28.70 | 28.70 | 28.32 | 28.34 | 4,161 | -0.24(-0.83%) |
Apr 03, 2014 | 28.58 | 28.60 | 28.51 | 28.58 | 4,007 | +0.01(+0.05%) |
Apr 02, 2014 | 28.49 | 28.59 | 28.49 | 28.57 | 16,936 | +0.12(+0.44%) |