Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 35.78 | 35.99 | 35.78 | 35.89 | 63,501 | +0.05(+0.14%) |
Jun 27, 2014 | 35.71 | 35.84 | 35.66 | 35.84 | 31,063 | +0.05(+0.14%) |
Jun 26, 2014 | 35.74 | 35.79 | 35.62 | 35.79 | 20,421 | -0.06(-0.16%) |
Jun 25, 2014 | 35.70 | 35.88 | 35.70 | 35.84 | 29,209 | -0.06(-0.17%) |
Jun 24, 2014 | 36.00 | 36.03 | 35.86 | 35.91 | 23,562 | -0.16(-0.44%) |
Jun 23, 2014 | 36.22 | 36.22 | 35.96 | 36.06 | 32,993 | -0.16(-0.44%) |
Jun 20, 2014 | 36.27 | 36.27 | 36.12 | 36.22 | 31,676 | +0.03(+0.09%) |
Jun 19, 2014 | 36.17 | 36.26 | 36.15 | 36.19 | 20,379 | +0.13(+0.36%) |
Jun 18, 2014 | 35.72 | 36.07 | 35.72 | 36.06 | 48,124 | +0.32(+0.89%) |
Jun 17, 2014 | 35.72 | 35.78 | 35.63 | 35.74 | 61,101 | -0.04(-0.10%) |
Jun 16, 2014 | 35.71 | 35.78 | 35.66 | 35.77 | 60,469 | +0.15(+0.41%) |
Jun 13, 2014 | 35.72 | 35.75 | 35.60 | 35.63 | 28,657 | -0.05(-0.13%) |
Jun 12, 2014 | 35.88 | 35.90 | 35.66 | 35.68 | 20,894 | -0.17(-0.47%) |
Jun 11, 2014 | 35.85 | 35.94 | 35.77 | 35.84 | 17,746 | -0.06(-0.17%) |
Jun 10, 2014 | 35.82 | 35.92 | 35.79 | 35.91 | 17,284 | +0.06(+0.17%) |
Jun 06, 2014 | 35.69 | 35.85 | 35.69 | 35.85 | 43,631 | +0.02(+0.04%) |
Jun 05, 2014 | 35.80 | 35.87 | 35.70 | 35.83 | 58,216 | +0.08(+0.23%) |
Jun 04, 2014 | 35.65 | 35.75 | 35.61 | 35.75 | 20,833 | +0.02(+0.05%) |
Jun 03, 2014 | 35.76 | 35.76 | 35.65 | 35.73 | 71,677 | -0.04(-0.10%) |
Jun 02, 2014 | 35.84 | 35.84 | 35.70 | 35.77 | 65,200 | -0.02(-0.05%) |
May 30, 2014 | 35.64 | 35.83 | 35.64 | 35.79 | 69,130 | +0.13(+0.35%) |
May 29, 2014 | 35.55 | 35.68 | 35.55 | 35.66 | 73,047 | +0.24(+0.67%) |
May 28, 2014 | 35.47 | 35.49 | 35.37 | 35.42 | 68,953 | -0.12(-0.33%) |
May 27, 2014 | 35.66 | 35.66 | 35.46 | 35.54 | 142,703 | -0.00(-0.01%) |
May 23, 2014 | 35.53 | 35.55 | 35.55 | 35.55 | 64,693 | -0.05(-0.13%) |
May 22, 2014 | 35.66 | 35.66 | 35.49 | 35.59 | 27,919 | +0.04(+0.12%) |
May 21, 2014 | 35.42 | 35.59 | 35.36 | 35.55 | 14,615 | +0.16(+0.44%) |
May 20, 2014 | 35.55 | 35.55 | 35.36 | 35.39 | 40,236 | -0.19(-0.52%) |
May 19, 2014 | 35.69 | 35.69 | 35.51 | 35.58 | 68,704 | -0.10(-0.28%) |
May 16, 2014 | 35.57 | 35.68 | 35.51 | 35.68 | 31,453 | +0.31(+0.87%) |
May 15, 2014 | 35.51 | 35.60 | 35.36 | 35.37 | 111,067 | -0.14(-0.39%) |
May 14, 2014 | 35.67 | 35.67 | 35.46 | 35.51 | 21,186 | -0.03(-0.08%) |
May 13, 2014 | 35.47 | 35.62 | 35.47 | 35.54 | 25,045 | -0.03(-0.09%) |
May 12, 2014 | 35.48 | 35.64 | 35.43 | 35.57 | 63,110 | +0.20(+0.56%) |
May 09, 2014 | 35.37 | 35.44 | 35.33 | 35.37 | 42,068 | +0.09(+0.27%) |
May 08, 2014 | 35.29 | 35.46 | 35.25 | 35.28 | 47,162 | -0.03(-0.08%) |
May 07, 2014 | 35.13 | 35.31 | 35.02 | 35.31 | 40,160 | +0.35(+0.99%) |
May 06, 2014 | 35.06 | 35.11 | 34.96 | 34.96 | 25,040 | -0.09(-0.25%) |
May 05, 2014 | 34.90 | 35.09 | 34.90 | 35.05 | 12,555 | +0.00(+0.00%) |
May 02, 2014 | 35.16 | 35.16 | 34.99 | 35.05 | 627,780 | -0.13(-0.37%) |
May 01, 2014 | 35.22 | 35.25 | 35.00 | 35.18 | 121,299 | +0.05(+0.13%) |
Apr 30, 2014 | 35.10 | 35.14 | 35.01 | 35.13 | 59,454 | -0.01(-0.03%) |
Apr 29, 2014 | 35.13 | 35.33 | 35.09 | 35.14 | 35,941 | -0.03(-0.10%) |
Apr 28, 2014 | 34.97 | 35.18 | 34.80 | 35.17 | 53,142 | +0.42(+1.21%) |
Apr 25, 2014 | 34.66 | 34.87 | 34.66 | 34.75 | 29,079 | -0.02(-0.06%) |
Apr 24, 2014 | 34.79 | 34.82 | 34.68 | 34.77 | 91,819 | +0.05(+0.14%) |
Apr 23, 2014 | 34.81 | 34.89 | 34.70 | 34.73 | 50,425 | -0.11(-0.31%) |
Apr 22, 2014 | 34.87 | 34.87 | 34.77 | 34.83 | 40,952 | +0.09(+0.27%) |
Apr 21, 2014 | 34.61 | 34.78 | 34.61 | 34.74 | 18,355 | -0.02(-0.07%) |
Apr 17, 2014 | 34.71 | 34.76 | 34.76 | 34.76 | 141,310 | +0.01(+0.02%) |
Apr 16, 2014 | 34.67 | 34.75 | 34.53 | 34.75 | 279,846 | +0.28(+0.81%) |
Apr 15, 2014 | 34.37 | 34.47 | 34.17 | 34.47 | 25,509 | +0.19(+0.54%) |
Apr 14, 2014 | 34.38 | 34.52 | 34.19 | 34.29 | 19,760 | +0.20(+0.59%) |
Apr 11, 2014 | 34.14 | 34.26 | 34.01 | 34.09 | 110,379 | -0.09(-0.28%) |
Apr 10, 2014 | 34.56 | 34.60 | 34.18 | 34.18 | 36,806 | -0.30(-0.88%) |
Apr 09, 2014 | 34.39 | 34.49 | 34.30 | 34.49 | 16,855 | +0.26(+0.77%) |
Apr 08, 2014 | 34.09 | 34.26 | 34.09 | 34.22 | 434,123 | +0.19(+0.55%) |
Apr 07, 2014 | 33.98 | 34.04 | 33.94 | 34.04 | 19,968 | +0.12(+0.35%) |
Apr 04, 2014 | 34.04 | 34.08 | 33.84 | 33.92 | 143,393 | -0.08(-0.25%) |
Apr 03, 2014 | 34.03 | 34.13 | 33.94 | 34.00 | 30,520 | +0.00(+0.00%) |
Apr 02, 2014 | 34.13 | 34.13 | 33.97 | 34.00 | 21,112 | +0.00(+0.01%) |