Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.25 | 31.35 | 30.85 | 31.17 | 1,883,162 | -0.25(-0.78%) |
Jun 27, 2014 | 31.56 | 31.80 | 31.25 | 31.42 | 2,561,079 | -0.33(-1.03%) |
Jun 26, 2014 | 31.58 | 31.92 | 31.43 | 31.74 | 934,548 | +0.05(+0.17%) |
Jun 25, 2014 | 31.59 | 31.79 | 31.34 | 31.69 | 1,516,168 | +0.16(+0.52%) |
Jun 24, 2014 | 31.26 | 31.84 | 31.08 | 31.53 | 1,348,260 | +0.17(+0.55%) |
Jun 23, 2014 | 30.94 | 31.43 | 30.85 | 31.35 | 1,016,007 | +0.33(+1.05%) |
Jun 20, 2014 | 31.12 | 31.32 | 30.89 | 31.03 | 990,017 | -0.28(-0.90%) |
Jun 19, 2014 | 31.12 | 31.35 | 30.90 | 31.31 | 730,926 | +0.25(+0.82%) |
Jun 18, 2014 | 30.89 | 31.15 | 30.83 | 31.05 | 2,259,728 | +0.13(+0.41%) |
Jun 17, 2014 | 31.21 | 31.25 | 30.75 | 30.93 | 1,296,540 | -0.48(-1.53%) |
Jun 16, 2014 | 31.26 | 31.57 | 30.84 | 31.41 | 1,602,212 | +0.22(+0.70%) |
Jun 13, 2014 | 31.00 | 32.04 | 31.00 | 31.19 | 2,999,670 | +0.48(+1.57%) |
Jun 12, 2014 | 30.85 | 31.25 | 30.68 | 30.71 | 1,180,396 | -0.25(-0.82%) |
Jun 11, 2014 | 30.99 | 31.02 | 30.60 | 30.96 | 1,732,685 | -0.01(-0.03%) |
Jun 10, 2014 | 31.54 | 31.84 | 30.82 | 30.97 | 3,152,525 | -0.30(-0.96%) |
Jun 06, 2014 | 30.79 | 31.66 | 30.75 | 31.27 | 2,118,992 | +0.58(+1.89%) |
Jun 05, 2014 | 30.89 | 31.16 | 30.52 | 30.69 | 919,027 | -0.11(-0.35%) |
Jun 04, 2014 | 30.61 | 30.82 | 30.27 | 30.80 | 1,685,304 | +0.11(+0.36%) |
Jun 03, 2014 | 30.87 | 31.04 | 30.62 | 30.69 | 1,128,550 | -0.27(-0.88%) |
Jun 02, 2014 | 30.81 | 31.09 | 30.65 | 30.96 | 843,181 | +0.25(+0.83%) |
May 30, 2014 | 31.14 | 31.83 | 30.64 | 30.71 | 2,005,018 | -0.49(-1.57%) |
May 29, 2014 | 30.77 | 31.23 | 30.66 | 31.20 | 2,890,235 | +0.47(+1.54%) |
May 28, 2014 | 30.04 | 30.85 | 29.96 | 30.73 | 1,308,816 | +0.55(+1.81%) |
May 27, 2014 | 30.25 | 30.47 | 30.05 | 30.18 | 1,794,953 | -0.05(-0.18%) |
May 23, 2014 | 30.35 | 30.24 | 30.24 | 30.24 | 2,456,758 | -0.30(-0.97%) |
May 22, 2014 | 30.09 | 30.67 | 29.97 | 30.53 | 964,300 | +0.50(+1.68%) |
May 21, 2014 | 30.41 | 30.41 | 29.76 | 30.03 | 1,840,931 | -0.23(-0.75%) |
May 20, 2014 | 30.66 | 30.80 | 30.18 | 30.25 | 1,785,567 | -0.41(-1.33%) |
May 19, 2014 | 30.56 | 30.76 | 30.45 | 30.66 | 1,357,366 | +0.14(+0.45%) |
May 16, 2014 | 29.88 | 30.53 | 29.73 | 30.53 | 824,902 | +0.63(+2.10%) |
May 15, 2014 | 30.22 | 30.32 | 29.74 | 29.90 | 1,219,548 | -0.44(-1.44%) |
May 14, 2014 | 30.63 | 30.80 | 30.22 | 30.34 | 928,939 | -0.44(-1.42%) |
May 13, 2014 | 30.63 | 30.89 | 30.51 | 30.77 | 1,663,085 | +0.24(+0.77%) |
May 12, 2014 | 30.10 | 30.57 | 30.10 | 30.54 | 1,384,162 | +0.46(+1.54%) |
May 09, 2014 | 29.84 | 30.13 | 29.65 | 30.07 | 1,250,564 | +0.08(+0.27%) |
May 08, 2014 | 30.25 | 30.70 | 29.95 | 29.99 | 1,917,340 | -0.15(-0.48%) |
May 07, 2014 | 30.39 | 30.62 | 30.10 | 30.14 | 1,990,785 | -0.23(-0.75%) |
May 06, 2014 | 29.79 | 30.40 | 29.74 | 30.36 | 2,569,432 | +0.47(+1.58%) |
May 05, 2014 | 29.85 | 29.93 | 29.57 | 29.89 | 837,942 | -0.02(-0.06%) |
May 02, 2014 | 29.78 | 30.10 | 29.68 | 29.91 | 1,783,382 | -0.05(-0.18%) |
May 01, 2014 | 29.95 | 30.22 | 29.66 | 29.96 | 1,004,439 | +0.15(+0.52%) |
Apr 30, 2014 | 29.62 | 29.98 | 29.44 | 29.81 | 2,482,656 | +0.17(+0.58%) |
Apr 29, 2014 | 28.79 | 29.90 | 28.78 | 29.64 | 4,766,460 | +0.43(+1.46%) |
Apr 28, 2014 | 29.24 | 29.26 | 28.89 | 29.21 | 1,985,784 | +0.04(+0.12%) |
Apr 25, 2014 | 29.61 | 29.61 | 29.06 | 29.17 | 1,617,351 | -0.47(-1.59%) |
Apr 24, 2014 | 29.79 | 29.81 | 29.31 | 29.65 | 1,047,151 | +0.07(+0.25%) |
Apr 23, 2014 | 29.31 | 29.66 | 29.18 | 29.57 | 1,721,027 | -0.04(-0.12%) |
Apr 22, 2014 | 30.08 | 30.18 | 29.53 | 29.61 | 1,461,127 | -0.44(-1.45%) |
Apr 21, 2014 | 30.05 | 30.26 | 29.68 | 30.05 | 723,022 | +0.01(+0.03%) |
Apr 17, 2014 | 29.98 | 30.04 | 30.04 | 30.04 | 1,201,688 | +0.03(+0.09%) |
Apr 16, 2014 | 29.79 | 30.34 | 29.72 | 30.01 | 1,580,547 | +0.42(+1.41%) |
Apr 15, 2014 | 29.61 | 29.69 | 28.99 | 29.59 | 3,160,541 | +0.08(+0.28%) |
Apr 14, 2014 | 29.79 | 29.87 | 29.40 | 29.51 | 2,023,312 | -0.04(-0.12%) |
Apr 11, 2014 | 29.58 | 29.77 | 29.24 | 29.55 | 2,944,476 | -0.17(-0.58%) |
Apr 10, 2014 | 30.60 | 30.82 | 29.53 | 29.72 | 1,759,880 | -0.87(-2.85%) |
Apr 09, 2014 | 30.12 | 30.62 | 30.02 | 30.59 | 2,575,671 | +0.43(+1.42%) |
Apr 08, 2014 | 30.11 | 30.22 | 29.40 | 30.16 | 5,461,208 | +0.14(+0.45%) |
Apr 07, 2014 | 30.75 | 31.05 | 30.02 | 30.03 | 3,161,959 | -0.75(-2.42%) |
Apr 04, 2014 | 31.21 | 31.43 | 30.64 | 30.77 | 2,125,543 | -0.18(-0.59%) |
Apr 03, 2014 | 31.25 | 31.45 | 30.58 | 30.95 | 2,223,555 | -0.32(-1.02%) |
Apr 02, 2014 | 30.63 | 31.32 | 30.59 | 31.27 | 3,376,927 | +0.68(+2.23%) |