Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 34.05 | 34.09 | 33.57 | 33.95 | 1,220,767 | -0.09(-0.26%) |
Jun 27, 2014 | 33.73 | 34.14 | 33.72 | 34.04 | 934,299 | +0.17(+0.49%) |
Jun 26, 2014 | 33.81 | 33.89 | 33.50 | 33.87 | 778,176 | +0.10(+0.29%) |
Jun 25, 2014 | 33.56 | 34.03 | 33.52 | 33.77 | 773,281 | +0.18(+0.53%) |
Jun 24, 2014 | 33.65 | 34.13 | 33.42 | 33.60 | 1,015,764 | -0.22(-0.64%) |
Jun 23, 2014 | 33.55 | 33.83 | 33.41 | 33.81 | 689,908 | +0.26(+0.79%) |
Jun 20, 2014 | 33.36 | 33.58 | 33.21 | 33.55 | 864,244 | +0.27(+0.82%) |
Jun 19, 2014 | 33.43 | 33.47 | 33.12 | 33.27 | 779,785 | -0.11(-0.32%) |
Jun 18, 2014 | 33.21 | 33.46 | 32.76 | 33.38 | 921,627 | +0.16(+0.47%) |
Jun 17, 2014 | 32.62 | 33.28 | 32.51 | 33.22 | 855,253 | +0.52(+1.59%) |
Jun 16, 2014 | 32.44 | 32.78 | 32.42 | 32.71 | 871,505 | +0.09(+0.27%) |
Jun 13, 2014 | 32.88 | 32.92 | 32.35 | 32.62 | 1,101,362 | +0.53(+1.65%) |
Jun 12, 2014 | 32.32 | 32.33 | 32.00 | 32.09 | 770,508 | -0.29(-0.91%) |
Jun 11, 2014 | 32.43 | 32.49 | 32.21 | 32.38 | 650,049 | -0.20(-0.60%) |
Jun 10, 2014 | 32.92 | 33.09 | 32.57 | 32.58 | 781,697 | -0.74(-2.24%) |
Jun 06, 2014 | 32.60 | 33.39 | 32.60 | 33.32 | 918,646 | +0.77(+2.38%) |
Jun 05, 2014 | 32.33 | 32.68 | 32.02 | 32.55 | 814,688 | +0.24(+0.73%) |
Jun 04, 2014 | 32.44 | 32.72 | 32.30 | 32.31 | 823,041 | -0.21(-0.63%) |
Jun 03, 2014 | 32.48 | 32.59 | 32.23 | 32.52 | 974,916 | -0.05(-0.15%) |
Jun 02, 2014 | 32.69 | 32.73 | 32.39 | 32.57 | 586,370 | +0.00(+0.00%) |
May 30, 2014 | 32.49 | 32.59 | 32.28 | 32.57 | 1,046,698 | -0.01(-0.03%) |
May 29, 2014 | 32.27 | 32.59 | 32.10 | 32.58 | 911,320 | +0.32(+1.00%) |
May 28, 2014 | 32.33 | 32.47 | 32.23 | 32.25 | 562,800 | -0.10(-0.30%) |
May 27, 2014 | 32.11 | 32.44 | 32.05 | 32.35 | 1,105,171 | +0.24(+0.73%) |
May 23, 2014 | 32.00 | 32.12 | 32.12 | 32.12 | 358,845 | -0.03(-0.09%) |
May 22, 2014 | 32.01 | 32.23 | 31.88 | 32.15 | 428,016 | +0.16(+0.49%) |
May 21, 2014 | 31.82 | 32.17 | 31.76 | 31.99 | 696,368 | +0.21(+0.65%) |
May 20, 2014 | 32.67 | 32.81 | 31.75 | 31.78 | 1,050,100 | -0.98(-2.99%) |
May 19, 2014 | 32.21 | 32.79 | 32.21 | 32.76 | 778,009 | +0.42(+1.30%) |
May 16, 2014 | 32.08 | 32.35 | 31.79 | 32.34 | 712,425 | +0.21(+0.64%) |
May 15, 2014 | 32.51 | 32.69 | 31.84 | 32.14 | 850,737 | -0.40(-1.24%) |
May 14, 2014 | 32.63 | 32.75 | 32.38 | 32.54 | 767,327 | -0.15(-0.45%) |
May 13, 2014 | 32.74 | 32.81 | 32.38 | 32.69 | 1,499,631 | +0.52(+1.62%) |
May 12, 2014 | 31.92 | 32.23 | 31.92 | 32.17 | 1,062,986 | +0.33(+1.05%) |
May 09, 2014 | 31.90 | 31.96 | 31.44 | 31.83 | 1,095,721 | -0.02(-0.06%) |
May 08, 2014 | 31.44 | 31.89 | 31.44 | 31.85 | 1,337,943 | +0.38(+1.21%) |
May 07, 2014 | 30.59 | 31.51 | 30.57 | 31.47 | 2,011,559 | +0.92(+3.02%) |
May 06, 2014 | 30.35 | 30.58 | 30.31 | 30.55 | 1,082,949 | -0.04(-0.13%) |
May 05, 2014 | 30.73 | 30.73 | 30.27 | 30.59 | 1,292,620 | -0.27(-0.89%) |
May 02, 2014 | 31.19 | 31.51 | 30.77 | 30.86 | 1,098,452 | -0.33(-1.07%) |
May 01, 2014 | 31.07 | 31.34 | 30.87 | 31.20 | 1,393,283 | +0.05(+0.16%) |
Apr 30, 2014 | 31.08 | 31.15 | 30.60 | 31.15 | 2,292,031 | -0.04(-0.13%) |
Apr 29, 2014 | 31.25 | 31.36 | 30.99 | 31.19 | 915,567 | +0.04(+0.13%) |
Apr 28, 2014 | 31.36 | 31.36 | 30.76 | 31.15 | 1,016,129 | -0.12(-0.38%) |
Apr 25, 2014 | 31.70 | 31.70 | 31.20 | 31.26 | 692,211 | -0.50(-1.57%) |
Apr 24, 2014 | 32.07 | 32.13 | 31.72 | 31.76 | 797,638 | -0.17(-0.52%) |
Apr 23, 2014 | 32.06 | 32.42 | 31.88 | 31.93 | 1,041,515 | -0.47(-1.45%) |
Apr 22, 2014 | 32.28 | 32.56 | 32.13 | 32.40 | 1,782,163 | +0.17(+0.52%) |
Apr 21, 2014 | 33.17 | 33.25 | 32.23 | 32.23 | 1,360,684 | -0.78(-2.37%) |
Apr 17, 2014 | 33.20 | 33.02 | 33.02 | 33.02 | 1,019,706 | -0.15(-0.44%) |
Apr 16, 2014 | 32.58 | 33.18 | 32.40 | 33.17 | 1,150,699 | +0.82(+2.55%) |
Apr 15, 2014 | 31.90 | 32.35 | 31.46 | 32.34 | 1,002,149 | +0.48(+1.51%) |
Apr 14, 2014 | 31.90 | 32.07 | 31.56 | 31.86 | 784,901 | +0.26(+0.84%) |
Apr 11, 2014 | 32.06 | 32.07 | 31.59 | 31.60 | 918,488 | -0.65(-2.01%) |
Apr 10, 2014 | 32.71 | 32.76 | 32.10 | 32.24 | 1,376,143 | -0.43(-1.32%) |
Apr 09, 2014 | 32.47 | 32.71 | 32.37 | 32.68 | 824,229 | +0.15(+0.45%) |
Apr 08, 2014 | 32.49 | 32.67 | 32.40 | 32.53 | 944,341 | +0.05(+0.15%) |
Apr 07, 2014 | 33.05 | 33.22 | 32.25 | 32.48 | 1,034,455 | -0.61(-1.84%) |
Apr 04, 2014 | 33.56 | 33.96 | 33.07 | 33.09 | 1,152,777 | -0.23(-0.68%) |
Apr 03, 2014 | 33.44 | 33.49 | 33.21 | 33.31 | 1,914,815 | -0.01(-0.03%) |
Apr 02, 2014 | 33.22 | 33.44 | 32.91 | 33.32 | 1,219,821 | +0.20(+0.59%) |