Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.21 | 30.43 | 30.20 | 30.34 | 1,745,052 | -0.32(-1.04%) |
Jun 27, 2014 | 30.57 | 30.67 | 30.47 | 30.66 | 2,176,785 | +0.03(+0.11%) |
Jun 26, 2014 | 30.50 | 30.70 | 30.03 | 30.63 | 4,065,704 | -0.84(-2.66%) |
Jun 25, 2014 | 30.98 | 31.53 | 30.96 | 31.46 | 3,633,587 | +0.12(+0.39%) |
Jun 24, 2014 | 31.76 | 31.77 | 31.20 | 31.34 | 2,412,833 | -0.35(-1.09%) |
Jun 23, 2014 | 31.67 | 31.75 | 31.53 | 31.69 | 1,763,143 | -0.10(-0.33%) |
Jun 20, 2014 | 31.71 | 31.84 | 31.64 | 31.79 | 4,890,234 | -0.97(-2.95%) |
Jun 19, 2014 | 33.04 | 33.14 | 32.59 | 32.76 | 4,150,942 | +0.40(+1.23%) |
Jun 18, 2014 | 31.93 | 32.40 | 31.87 | 32.36 | 4,200,136 | +0.47(+1.49%) |
Jun 17, 2014 | 31.75 | 31.96 | 31.71 | 31.89 | 2,972,253 | -0.28(-0.86%) |
Jun 16, 2014 | 32.07 | 32.25 | 32.05 | 32.16 | 1,540,342 | -0.26(-0.80%) |
Jun 13, 2014 | 32.34 | 32.57 | 32.24 | 32.42 | 1,566,736 | -0.12(-0.37%) |
Jun 12, 2014 | 32.72 | 32.73 | 32.45 | 32.54 | 1,535,493 | -0.22(-0.66%) |
Jun 11, 2014 | 32.68 | 32.94 | 32.59 | 32.76 | 1,564,976 | -0.19(-0.58%) |
Jun 10, 2014 | 32.99 | 33.03 | 32.88 | 32.95 | 1,798,191 | -0.47(-1.39%) |
Jun 06, 2014 | 33.20 | 33.45 | 32.98 | 33.41 | 3,512,005 | +0.95(+2.94%) |
Jun 05, 2014 | 32.97 | 33.06 | 32.05 | 32.46 | 5,437,708 | -0.90(-2.69%) |
Jun 04, 2014 | 33.27 | 33.41 | 33.22 | 33.36 | 1,190,898 | +0.16(+0.50%) |
Jun 03, 2014 | 32.94 | 33.26 | 32.90 | 33.19 | 1,044,636 | -0.07(-0.22%) |
Jun 02, 2014 | 33.33 | 33.34 | 33.06 | 33.27 | 1,103,224 | -0.09(-0.27%) |
May 30, 2014 | 33.22 | 33.43 | 33.17 | 33.36 | 1,403,212 | -0.41(-1.22%) |
May 29, 2014 | 33.78 | 33.81 | 33.62 | 33.77 | 887,949 | -0.10(-0.29%) |
May 28, 2014 | 33.82 | 33.95 | 33.75 | 33.87 | 897,366 | -0.13(-0.39%) |
May 27, 2014 | 34.14 | 34.28 | 33.84 | 34.00 | 2,113,019 | +0.46(+1.37%) |
May 23, 2014 | 33.60 | 33.54 | 33.54 | 33.54 | 1,839,836 | +0.90(+2.75%) |
May 22, 2014 | 32.58 | 32.72 | 32.51 | 32.64 | 728,182 | +0.03(+0.10%) |
May 21, 2014 | 32.71 | 32.82 | 32.41 | 32.61 | 1,532,565 | -0.02(-0.05%) |
May 20, 2014 | 32.58 | 32.77 | 32.42 | 32.62 | 2,668,420 | -0.20(-0.60%) |
May 19, 2014 | 32.40 | 32.85 | 32.32 | 32.82 | 5,096,501 | -0.40(-1.21%) |
May 16, 2014 | 33.14 | 33.25 | 33.04 | 33.22 | 2,206,611 | +0.08(+0.24%) |
May 15, 2014 | 33.32 | 33.34 | 32.95 | 33.14 | 2,510,372 | -0.38(-1.13%) |
May 14, 2014 | 33.82 | 33.92 | 33.48 | 33.52 | 1,131,577 | -0.35(-1.05%) |
May 13, 2014 | 33.87 | 33.96 | 33.76 | 33.88 | 700,422 | +0.06(+0.19%) |
May 12, 2014 | 33.66 | 33.94 | 33.61 | 33.81 | 1,077,404 | +0.35(+1.06%) |
May 09, 2014 | 33.61 | 33.61 | 33.33 | 33.46 | 1,704,698 | -0.32(-0.93%) |
May 08, 2014 | 33.79 | 34.12 | 33.67 | 33.77 | 1,112,676 | +0.22(+0.66%) |
May 07, 2014 | 33.37 | 33.59 | 33.21 | 33.55 | 1,150,878 | +0.14(+0.42%) |
May 06, 2014 | 33.57 | 33.70 | 33.32 | 33.41 | 1,903,369 | -0.77(-2.26%) |
May 05, 2014 | 33.76 | 34.22 | 33.66 | 34.18 | 1,061,056 | -0.32(-0.94%) |
May 02, 2014 | 34.32 | 34.66 | 34.32 | 34.51 | 1,268,579 | -0.32(-0.90%) |
May 01, 2014 | 34.74 | 34.89 | 34.60 | 34.82 | 893,931 | +0.13(+0.39%) |
Apr 30, 2014 | 34.61 | 34.83 | 34.51 | 34.69 | 1,020,948 | -0.33(-0.94%) |
Apr 29, 2014 | 35.13 | 35.35 | 34.90 | 35.02 | 1,792,234 | +0.69(+2.02%) |
Apr 28, 2014 | 34.20 | 34.42 | 33.80 | 34.33 | 1,624,347 | +0.29(+0.86%) |
Apr 25, 2014 | 34.14 | 34.18 | 33.58 | 34.03 | 2,771,404 | -0.61(-1.77%) |
Apr 24, 2014 | 34.44 | 34.88 | 34.10 | 34.65 | 1,292,057 | -0.24(-0.68%) |
Apr 23, 2014 | 35.09 | 35.13 | 34.81 | 34.88 | 1,054,817 | -0.15(-0.43%) |
Apr 22, 2014 | 35.03 | 35.22 | 34.96 | 35.03 | 820,642 | +0.26(+0.75%) |
Apr 21, 2014 | 34.91 | 35.00 | 34.73 | 34.77 | 553,827 | -0.12(-0.34%) |
Apr 17, 2014 | 34.90 | 34.89 | 34.89 | 34.89 | 1,664,078 | +0.64(+1.86%) |
Apr 16, 2014 | 34.18 | 34.30 | 33.98 | 34.25 | 1,087,873 | +0.17(+0.51%) |
Apr 15, 2014 | 34.20 | 34.35 | 33.60 | 34.08 | 1,731,586 | -0.39(-1.12%) |
Apr 14, 2014 | 34.29 | 34.58 | 34.12 | 34.47 | 1,495,791 | +0.35(+1.02%) |
Apr 11, 2014 | 34.14 | 34.48 | 34.04 | 34.12 | 2,608,085 | -0.51(-1.48%) |
Apr 10, 2014 | 35.39 | 35.40 | 34.63 | 34.63 | 1,436,181 | -0.98(-2.76%) |
Apr 09, 2014 | 35.35 | 35.64 | 35.09 | 35.62 | 843,687 | +0.63(+1.80%) |
Apr 08, 2014 | 34.76 | 35.15 | 34.72 | 34.99 | 1,458,283 | +0.04(+0.11%) |
Apr 07, 2014 | 35.13 | 35.24 | 34.87 | 34.95 | 1,232,662 | -0.54(-1.51%) |
Apr 04, 2014 | 35.78 | 35.92 | 35.45 | 35.48 | 1,244,649 | +0.02(+0.04%) |
Apr 03, 2014 | 35.70 | 35.88 | 35.38 | 35.47 | 1,883,216 | -0.80(-2.19%) |
Apr 02, 2014 | 36.20 | 36.31 | 36.05 | 36.26 | 1,701,512 | +0.13(+0.35%) |