Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.30 | 29.78 | 29.21 | 29.50 | 5,024,544 | +0.20(+0.68%) |
Jun 27, 2014 | 28.89 | 29.49 | 28.85 | 29.30 | 7,713,599 | +0.36(+1.24%) |
Jun 26, 2014 | 28.96 | 29.10 | 28.61 | 28.94 | 4,494,477 | +0.04(+0.14%) |
Jun 25, 2014 | 28.03 | 29.11 | 27.93 | 28.90 | 7,954,958 | +0.63(+2.23%) |
Jun 24, 2014 | 28.23 | 29.58 | 28.06 | 28.27 | 9,883,289 | +0.07(+0.25%) |
Jun 23, 2014 | 27.27 | 28.59 | 27.07 | 28.20 | 9,686,859 | +0.95(+3.49%) |
Jun 20, 2014 | 27.63 | 27.78 | 26.85 | 27.25 | 6,717,224 | -0.43(-1.55%) |
Jun 19, 2014 | 27.80 | 28.25 | 27.23 | 27.68 | 7,193,318 | +0.15(+0.54%) |
Jun 18, 2014 | 27.16 | 27.69 | 26.99 | 27.53 | 6,193,195 | +0.30(+1.10%) |
Jun 17, 2014 | 27.05 | 27.45 | 26.74 | 27.23 | 6,177,737 | +0.08(+0.29%) |
Jun 16, 2014 | 26.76 | 27.22 | 26.48 | 27.15 | 5,839,789 | +0.11(+0.41%) |
Jun 13, 2014 | 27.55 | 27.83 | 26.51 | 27.04 | 7,276,115 | +0.54(+2.04%) |
Jun 12, 2014 | 26.45 | 27.36 | 26.09 | 26.50 | 8,621,625 | -0.09(-0.34%) |
Jun 11, 2014 | 25.26 | 26.82 | 25.02 | 26.59 | 10,489,550 | +1.25(+4.93%) |
Jun 10, 2014 | 25.66 | 25.92 | 24.84 | 25.34 | 4,593,747 | -0.24(-0.94%) |
Jun 06, 2014 | 24.94 | 25.69 | 24.92 | 25.58 | 7,775,071 | +0.37(+1.47%) |
Jun 05, 2014 | 24.77 | 25.40 | 24.65 | 25.21 | 7,916,098 | +0.69(+2.81%) |
Jun 04, 2014 | 23.59 | 24.64 | 23.10 | 24.52 | 11,872,353 | -0.09(-0.37%) |
Jun 03, 2014 | 24.24 | 24.90 | 24.00 | 24.61 | 6,837,207 | +0.24(+0.98%) |
Jun 02, 2014 | 24.32 | 24.50 | 23.89 | 24.37 | 7,878,256 | -0.16(-0.65%) |
May 30, 2014 | 25.46 | 25.52 | 23.91 | 24.53 | 10,819,662 | -0.89(-3.50%) |
May 29, 2014 | 25.49 | 25.96 | 24.97 | 25.42 | 6,619,116 | +0.13(+0.51%) |
May 28, 2014 | 25.51 | 25.80 | 24.90 | 25.29 | 5,405,625 | -0.34(-1.33%) |
May 27, 2014 | 25.70 | 26.27 | 25.26 | 25.63 | 6,596,483 | +0.09(+0.35%) |
May 23, 2014 | 25.01 | 25.54 | 25.54 | 25.54 | 7,400,100 | +0.29(+1.15%) |
May 22, 2014 | 24.65 | 25.32 | 24.57 | 25.25 | 5,167,675 | +0.52(+2.10%) |
May 21, 2014 | 24.56 | 25.20 | 24.30 | 24.73 | 10,068,571 | -0.30(-1.20%) |
May 20, 2014 | 24.53 | 26.24 | 23.77 | 25.03 | 20,973,726 | +0.37(+1.50%) |
May 19, 2014 | 23.13 | 24.75 | 23.05 | 24.66 | 8,777,878 | +1.23(+5.25%) |
May 16, 2014 | 23.66 | 23.66 | 22.71 | 23.43 | 8,230,095 | -0.20(-0.85%) |
May 15, 2014 | 23.53 | 23.73 | 22.62 | 23.63 | 8,266,294 | +0.01(+0.04%) |
May 14, 2014 | 24.13 | 24.66 | 23.55 | 23.62 | 7,264,455 | -0.15(-0.63%) |
May 13, 2014 | 23.79 | 24.68 | 23.68 | 23.77 | 9,325,455 | -0.21(-0.88%) |
May 12, 2014 | 23.49 | 24.06 | 22.91 | 23.98 | 9,149,547 | +1.36(+6.01%) |
May 09, 2014 | 22.25 | 22.94 | 21.65 | 22.62 | 10,504,693 | +0.42(+1.89%) |
May 08, 2014 | 21.97 | 23.41 | 21.82 | 22.20 | 9,418,317 | +0.03(+0.14%) |
May 07, 2014 | 22.51 | 22.71 | 21.59 | 22.17 | 11,192,169 | -0.35(-1.55%) |
May 06, 2014 | 24.72 | 24.99 | 22.48 | 22.52 | 14,895,477 | -2.21(-8.94%) |
May 05, 2014 | 24.07 | 24.78 | 23.65 | 24.73 | 6,867,376 | +0.42(+1.73%) |
May 02, 2014 | 24.47 | 25.24 | 24.15 | 24.31 | 8,433,951 | -0.40(-1.62%) |
May 01, 2014 | 23.86 | 25.36 | 23.67 | 24.71 | 13,983,417 | +1.29(+5.51%) |
Apr 30, 2014 | 23.60 | 23.69 | 22.71 | 23.42 | 12,882,562 | -0.50(-2.09%) |
Apr 29, 2014 | 22.81 | 24.42 | 22.81 | 23.92 | 15,398,548 | +1.08(+4.73%) |
Apr 28, 2014 | 23.69 | 24.00 | 21.47 | 22.84 | 22,963,184 | -0.67(-2.85%) |
Apr 25, 2014 | 25.50 | 25.87 | 23.40 | 23.51 | 32,763,016 | -4.69(-16.63%) |
Apr 24, 2014 | 28.80 | 28.98 | 27.10 | 28.20 | 18,733,280 | +0.03(+0.11%) |
Apr 23, 2014 | 29.30 | 29.36 | 28.05 | 28.17 | 8,265,202 | -1.22(-4.15%) |
Apr 22, 2014 | 28.53 | 29.85 | 28.52 | 29.39 | 13,622,561 | +1.03(+3.63%) |
Apr 21, 2014 | 26.88 | 28.54 | 26.64 | 28.36 | 11,573,425 | +1.34(+4.96%) |
Apr 17, 2014 | 27.16 | 27.02 | 27.02 | 27.02 | 7,506,800 | -0.32(-1.17%) |
Apr 16, 2014 | 26.41 | 27.42 | 25.93 | 27.34 | 11,010,227 | +1.15(+4.39%) |
Apr 15, 2014 | 26.11 | 26.53 | 24.56 | 26.19 | 16,228,262 | +0.92(+3.64%) |
Apr 14, 2014 | 26.00 | 26.48 | 24.66 | 25.27 | 12,199,039 | -0.04(-0.16%) |
Apr 11, 2014 | 26.03 | 26.75 | 25.06 | 25.31 | 16,788,984 | -1.35(-5.06%) |
Apr 10, 2014 | 29.70 | 30.05 | 25.66 | 26.66 | 18,304,324 | -3.11(-10.45%) |
Apr 09, 2014 | 28.55 | 29.80 | 28.44 | 29.77 | 11,009,581 | +1.51(+5.34%) |
Apr 08, 2014 | 27.19 | 28.69 | 27.17 | 28.26 | 17,606,624 | +1.27(+4.71%) |
Apr 07, 2014 | 28.75 | 28.95 | 25.83 | 26.99 | 21,832,956 | -1.41(-4.96%) |
Apr 04, 2014 | 29.87 | 30.24 | 27.44 | 28.40 | 16,375,267 | -1.45(-4.86%) |
Apr 03, 2014 | 32.61 | 33.70 | 29.62 | 29.85 | 18,437,292 | -1.59(-5.06%) |
Apr 02, 2014 | 31.72 | 32.70 | 31.09 | 31.44 | 7,920,118 | -0.30(-0.95%) |