Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.70 | 31.72 | 31.66 | 31.72 | 29,427 | +0.02(+0.05%) |
Jun 27, 2014 | 31.62 | 31.70 | 31.59 | 31.70 | 48,680 | +0.07(+0.22%) |
Jun 26, 2014 | 31.66 | 31.66 | 31.52 | 31.63 | 66,786 | -0.02(-0.05%) |
Jun 25, 2014 | 31.55 | 31.65 | 31.54 | 31.65 | 35,022 | +0.13(+0.40%) |
Jun 24, 2014 | 32.91 | 32.91 | 31.52 | 31.52 | 23,081 | -0.14(-0.45%) |
Jun 23, 2014 | 31.71 | 31.73 | 31.63 | 31.66 | 28,428 | -0.02(-0.07%) |
Jun 20, 2014 | 31.80 | 31.80 | 31.63 | 31.69 | 15,833 | +0.03(+0.10%) |
Jun 19, 2014 | 31.76 | 31.76 | 31.59 | 31.66 | 39,085 | +0.05(+0.15%) |
Jun 18, 2014 | 31.43 | 31.62 | 31.41 | 31.61 | 16,133 | +0.19(+0.60%) |
Jun 17, 2014 | 31.40 | 31.46 | 31.39 | 31.42 | 25,657 | +0.01(+0.02%) |
Jun 16, 2014 | 31.48 | 31.48 | 31.34 | 31.41 | 50,510 | +0.06(+0.20%) |
Jun 13, 2014 | 31.33 | 31.42 | 31.31 | 31.35 | 30,571 | +0.00(+0.00%) |
Jun 12, 2014 | 31.46 | 31.46 | 31.32 | 31.35 | 29,484 | -0.06(-0.20%) |
Jun 11, 2014 | 31.48 | 31.48 | 31.41 | 31.41 | 28,326 | -0.11(-0.35%) |
Jun 10, 2014 | 31.55 | 31.55 | 31.45 | 31.52 | 36,615 | -0.02(-0.05%) |
Jun 06, 2014 | 31.53 | 31.55 | 31.50 | 31.54 | 65,232 | +0.12(+0.37%) |
Jun 05, 2014 | 31.24 | 31.43 | 31.19 | 31.42 | 49,213 | +0.19(+0.60%) |
Jun 04, 2014 | 31.12 | 31.23 | 31.12 | 31.23 | 149,502 | +0.02(+0.08%) |
Jun 03, 2014 | 31.11 | 31.22 | 31.11 | 31.21 | 57,290 | -0.04(-0.13%) |
Jun 02, 2014 | 31.30 | 31.30 | 31.16 | 31.25 | 22,961 | +0.00(+0.00%) |
May 30, 2014 | 31.25 | 31.25 | 31.18 | 31.25 | 21,622 | +0.00(+0.00%) |
May 29, 2014 | 31.29 | 31.29 | 31.16 | 31.25 | 41,106 | +0.12(+0.38%) |
May 28, 2014 | 31.19 | 31.19 | 31.10 | 31.13 | 21,520 | -0.04(-0.13%) |
May 27, 2014 | 31.15 | 31.18 | 31.11 | 31.17 | 25,163 | +0.12(+0.38%) |
May 23, 2014 | 31.07 | 31.05 | 31.05 | 31.05 | 41,594 | +0.08(+0.25%) |
May 22, 2014 | 30.94 | 30.97 | 30.88 | 30.97 | 18,588 | +0.09(+0.28%) |
May 21, 2014 | 30.85 | 30.90 | 30.80 | 30.89 | 33,818 | +0.11(+0.36%) |
May 20, 2014 | 30.89 | 30.89 | 30.71 | 30.78 | 52,840 | -0.15(-0.48%) |
May 19, 2014 | 30.83 | 30.93 | 30.83 | 30.93 | 53,145 | +0.08(+0.25%) |
May 16, 2014 | 30.81 | 30.86 | 30.74 | 30.85 | 42,273 | +0.08(+0.25%) |
May 15, 2014 | 30.82 | 30.82 | 30.65 | 30.77 | 33,053 | -0.13(-0.43%) |
May 14, 2014 | 31.00 | 31.00 | 30.87 | 30.90 | 30,189 | -0.05(-0.18%) |
May 13, 2014 | 30.93 | 31.00 | 30.93 | 30.96 | 33,450 | +0.02(+0.05%) |
May 12, 2014 | 30.79 | 30.96 | 30.79 | 30.94 | 48,671 | +0.18(+0.59%) |
May 09, 2014 | 30.69 | 30.76 | 30.63 | 30.76 | 31,260 | +0.03(+0.10%) |
May 08, 2014 | 30.79 | 30.88 | 30.70 | 30.73 | 30,656 | -0.03(-0.10%) |
May 07, 2014 | 30.63 | 30.76 | 30.55 | 30.76 | 24,360 | +0.11(+0.36%) |
May 06, 2014 | 30.63 | 30.75 | 30.63 | 30.65 | 29,117 | -0.13(-0.43%) |
May 05, 2014 | 30.70 | 30.79 | 30.64 | 30.79 | 34,174 | +0.00(+0.00%) |
May 02, 2014 | 30.77 | 30.83 | 30.75 | 30.79 | 32,005 | +0.01(+0.03%) |
May 01, 2014 | 30.76 | 30.81 | 30.68 | 30.78 | 19,698 | +0.06(+0.20%) |
Apr 30, 2014 | 30.65 | 30.72 | 30.58 | 30.72 | 43,324 | +0.06(+0.21%) |
Apr 29, 2014 | 30.64 | 30.68 | 30.59 | 30.65 | 26,649 | +0.12(+0.39%) |
Apr 28, 2014 | 30.53 | 30.61 | 30.37 | 30.54 | 49,386 | +0.05(+0.18%) |
Apr 25, 2014 | 30.57 | 30.61 | 30.48 | 30.48 | 33,512 | -0.20(-0.64%) |
Apr 24, 2014 | 30.80 | 30.80 | 30.57 | 30.68 | 51,075 | +0.04(+0.13%) |
Apr 23, 2014 | 30.65 | 30.69 | 30.62 | 30.64 | 12,308 | -0.08(-0.26%) |
Apr 22, 2014 | 30.68 | 30.74 | 30.62 | 30.72 | 36,031 | +0.09(+0.31%) |
Apr 21, 2014 | 30.63 | 30.63 | 30.54 | 30.62 | 29,551 | +0.03(+0.10%) |
Apr 17, 2014 | 30.55 | 30.59 | 30.59 | 30.59 | 81,529 | +0.05(+0.15%) |
Apr 16, 2014 | 30.48 | 30.54 | 30.39 | 30.54 | 52,679 | +0.21(+0.70%) |
Apr 15, 2014 | 30.25 | 30.35 | 30.06 | 30.33 | 40,854 | +0.05(+0.16%) |
Apr 14, 2014 | 30.25 | 30.32 | 30.12 | 30.28 | 66,289 | +0.11(+0.36%) |
Apr 11, 2014 | 30.25 | 30.32 | 30.14 | 30.17 | 45,656 | -0.14(-0.47%) |
Apr 10, 2014 | 30.63 | 30.64 | 30.29 | 30.32 | 21,296 | -0.38(-1.23%) |
Apr 09, 2014 | 30.56 | 30.69 | 30.46 | 30.69 | 48,258 | +0.20(+0.67%) |
Apr 08, 2014 | 30.39 | 30.49 | 30.32 | 30.49 | 49,470 | +0.10(+0.34%) |
Apr 07, 2014 | 30.54 | 30.55 | 30.33 | 30.39 | 46,207 | -0.13(-0.44%) |
Apr 04, 2014 | 30.86 | 30.86 | 30.52 | 30.52 | 17,736 | -0.19(-0.61%) |
Apr 03, 2014 | 30.87 | 30.87 | 30.62 | 30.71 | 25,833 | -0.05(-0.15%) |
Apr 02, 2014 | 30.84 | 30.84 | 30.67 | 30.75 | 24,887 | +0.04(+0.13%) |