Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.86 | 31.97 | 31.59 | 31.81 | 132,914 | -0.09(-0.27%) |
Jun 27, 2014 | 31.21 | 32.11 | 31.21 | 31.89 | 209,894 | +0.69(+2.21%) |
Jun 26, 2014 | 31.44 | 31.65 | 31.15 | 31.20 | 317,247 | -0.30(-0.96%) |
Jun 25, 2014 | 31.28 | 31.64 | 31.19 | 31.51 | 181,527 | +0.33(+1.05%) |
Jun 24, 2014 | 30.60 | 31.22 | 30.60 | 31.18 | 272,709 | +0.62(+2.04%) |
Jun 23, 2014 | 29.99 | 30.68 | 29.95 | 30.56 | 669,639 | +0.55(+1.83%) |
Jun 20, 2014 | 31.14 | 31.68 | 29.26 | 30.01 | 8,312,644 | -1.19(-3.83%) |
Jun 19, 2014 | 31.38 | 31.67 | 30.92 | 31.20 | 280,355 | -0.03(-0.10%) |
Jun 18, 2014 | 31.40 | 31.58 | 30.99 | 31.24 | 219,250 | -0.10(-0.33%) |
Jun 17, 2014 | 31.40 | 31.49 | 30.98 | 31.34 | 431,278 | -0.01(-0.04%) |
Jun 16, 2014 | 30.31 | 31.35 | 30.17 | 31.35 | 360,729 | +0.92(+3.01%) |
Jun 13, 2014 | 30.74 | 30.74 | 29.96 | 30.44 | 830,018 | -0.56(-1.81%) |
Jun 12, 2014 | 31.54 | 31.86 | 30.89 | 31.00 | 228,751 | -0.42(-1.35%) |
Jun 11, 2014 | 31.50 | 31.72 | 31.19 | 31.42 | 168,079 | -0.09(-0.29%) |
Jun 10, 2014 | 31.76 | 31.92 | 31.42 | 31.51 | 311,872 | -0.01(-0.04%) |
Jun 06, 2014 | 31.09 | 31.58 | 30.79 | 31.53 | 414,532 | +0.55(+1.77%) |
Jun 05, 2014 | 31.02 | 31.69 | 30.87 | 30.98 | 310,874 | -0.10(-0.34%) |
Jun 04, 2014 | 31.35 | 31.55 | 30.92 | 31.08 | 217,470 | -0.16(-0.51%) |
Jun 03, 2014 | 31.70 | 31.77 | 31.09 | 31.24 | 160,531 | -0.50(-1.59%) |
Jun 02, 2014 | 31.93 | 32.36 | 31.64 | 31.75 | 175,443 | -0.27(-0.85%) |
May 30, 2014 | 32.05 | 32.37 | 31.74 | 32.02 | 286,822 | -0.09(-0.27%) |
May 29, 2014 | 32.37 | 32.57 | 31.87 | 32.10 | 228,746 | -0.17(-0.52%) |
May 28, 2014 | 32.34 | 32.39 | 31.99 | 32.27 | 145,020 | +0.05(+0.15%) |
May 27, 2014 | 32.28 | 32.39 | 32.03 | 32.22 | 123,904 | -0.07(-0.21%) |
May 23, 2014 | 32.63 | 32.29 | 32.29 | 32.29 | 304,356 | -0.41(-1.24%) |
May 22, 2014 | 32.60 | 32.72 | 32.44 | 32.70 | 46,070 | +0.10(+0.30%) |
May 21, 2014 | 32.40 | 32.63 | 32.40 | 32.60 | 72,287 | +0.09(+0.28%) |
May 20, 2014 | 32.02 | 32.62 | 32.02 | 32.50 | 128,047 | +0.43(+1.34%) |
May 19, 2014 | 32.18 | 32.45 | 31.97 | 32.07 | 98,103 | -0.10(-0.33%) |
May 16, 2014 | 32.09 | 32.25 | 31.84 | 32.18 | 126,283 | +0.19(+0.60%) |
May 15, 2014 | 32.01 | 32.02 | 31.48 | 31.99 | 160,997 | +0.10(+0.31%) |
May 14, 2014 | 31.51 | 31.98 | 31.25 | 31.89 | 136,083 | +0.46(+1.47%) |
May 13, 2014 | 31.02 | 31.64 | 30.66 | 31.43 | 168,848 | +0.35(+1.13%) |
May 12, 2014 | 30.72 | 31.16 | 30.51 | 31.08 | 212,755 | +0.32(+1.04%) |
May 09, 2014 | 30.81 | 31.04 | 30.59 | 30.76 | 242,142 | -0.19(-0.62%) |
May 08, 2014 | 31.57 | 31.65 | 30.89 | 30.95 | 339,852 | -0.55(-1.76%) |
May 07, 2014 | 31.76 | 31.79 | 31.47 | 31.50 | 239,689 | -0.18(-0.58%) |
May 06, 2014 | 31.89 | 32.02 | 31.64 | 31.69 | 121,913 | -0.34(-1.08%) |
May 05, 2014 | 31.58 | 32.10 | 31.58 | 32.03 | 268,204 | +0.46(+1.46%) |
May 02, 2014 | 32.04 | 32.07 | 31.56 | 31.57 | 164,329 | -0.42(-1.33%) |
May 01, 2014 | 32.02 | 32.63 | 31.99 | 31.99 | 185,545 | -0.17(-0.52%) |
Apr 30, 2014 | 32.06 | 32.17 | 31.73 | 32.16 | 227,202 | +0.08(+0.26%) |
Apr 29, 2014 | 32.07 | 32.29 | 31.89 | 32.07 | 321,723 | +0.00(+0.00%) |
Apr 28, 2014 | 31.22 | 32.07 | 31.10 | 32.07 | 170,422 | +1.15(+3.73%) |
Apr 25, 2014 | 31.05 | 31.24 | 30.56 | 30.92 | 399,858 | -0.30(-0.97%) |
Apr 24, 2014 | 31.21 | 31.53 | 31.11 | 31.23 | 298,763 | -0.02(-0.06%) |
Apr 23, 2014 | 31.47 | 31.58 | 31.24 | 31.24 | 268,908 | -0.25(-0.79%) |
Apr 22, 2014 | 30.99 | 31.77 | 30.61 | 31.49 | 163,678 | +0.36(+1.17%) |
Apr 21, 2014 | 30.44 | 31.23 | 30.41 | 31.13 | 127,389 | +0.63(+2.07%) |
Apr 17, 2014 | 30.46 | 30.50 | 30.50 | 30.50 | 227,107 | -0.02(-0.06%) |
Apr 16, 2014 | 30.59 | 30.92 | 30.27 | 30.52 | 168,873 | -0.08(-0.28%) |
Apr 15, 2014 | 30.92 | 31.04 | 30.50 | 30.60 | 251,742 | -0.28(-0.90%) |
Apr 14, 2014 | 31.16 | 31.27 | 30.76 | 30.88 | 341,571 | -0.16(-0.51%) |
Apr 11, 2014 | 30.44 | 31.09 | 30.13 | 31.04 | 222,690 | +0.67(+2.20%) |
Apr 10, 2014 | 30.41 | 30.71 | 30.29 | 30.37 | 116,901 | -0.02(-0.08%) |
Apr 09, 2014 | 30.45 | 30.61 | 30.18 | 30.39 | 109,088 | -0.01(-0.02%) |
Apr 08, 2014 | 30.25 | 30.55 | 30.03 | 30.40 | 77,610 | +0.21(+0.68%) |
Apr 07, 2014 | 29.87 | 30.32 | 29.79 | 30.19 | 163,172 | +0.25(+0.85%) |
Apr 04, 2014 | 30.43 | 30.87 | 29.78 | 29.94 | 223,302 | -0.32(-1.04%) |
Apr 03, 2014 | 29.89 | 30.38 | 29.78 | 30.26 | 144,500 | +0.35(+1.18%) |
Apr 02, 2014 | 29.74 | 30.06 | 29.52 | 29.90 | 197,320 | +0.27(+0.90%) |