Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 34.79 | 34.90 | 34.79 | 34.90 | 1,007 | +0.57(+1.66%) |
Jun 27, 2014 | 34.23 | 34.33 | 34.05 | 34.33 | 1,849 | +0.11(+0.32%) |
Jun 26, 2014 | 34.00 | 34.22 | 33.80 | 34.22 | 1,461 | -0.09(-0.26%) |
Jun 25, 2014 | 34.31 | 34.31 | 34.31 | 34.31 | 825 | -0.30(-0.87%) |
Jun 24, 2014 | 34.20 | 34.61 | 34.20 | 34.61 | 955 | +0.46(+1.35%) |
Jun 23, 2014 | 33.90 | 34.16 | 33.90 | 34.15 | 1,597 | +0.20(+0.59%) |
Jun 20, 2014 | 34.02 | 34.02 | 33.95 | 33.95 | 2,137 | -0.63(-1.82%) |
Jun 19, 2014 | 34.61 | 34.61 | 34.58 | 34.58 | 1,443 | -0.05(-0.14%) |
Jun 18, 2014 | 34.58 | 34.63 | 34.35 | 34.63 | 962 | +0.67(+1.97%) |
Jun 17, 2014 | 33.96 | 34.00 | 33.70 | 33.96 | 1,196 | -0.22(-0.64%) |
Jun 16, 2014 | 34.05 | 34.18 | 34.05 | 34.18 | 1,535 | -0.09(-0.26%) |
Jun 13, 2014 | 34.00 | 34.27 | 34.00 | 34.27 | 2,524 | +0.20(+0.59%) |
Jun 12, 2014 | 34.07 | 34.07 | 33.70 | 34.07 | 1,749 | +0.21(+0.62%) |
Jun 11, 2014 | 33.76 | 33.86 | 33.76 | 33.86 | 1,291 | -0.25(-0.73%) |
Jun 10, 2014 | 34.11 | 34.11 | 34.11 | 34.11 | 701 | +0.12(+0.35%) |
Jun 06, 2014 | 33.87 | 33.55 | 33.65 | 33.99 | 2,533 | +0.44(+1.31%) |
Jun 05, 2014 | 33.50 | 33.55 | 33.50 | 33.55 | 2,344 | -0.21(-0.62%) |
Jun 04, 2014 | 33.50 | 33.76 | 33.50 | 33.76 | 2,221 | -0.17(-0.50%) |
Jun 03, 2014 | 33.93 | 33.93 | 33.93 | 33.93 | 1,025 | -0.81(-2.33%) |
Jun 02, 2014 | 35.17 | 35.17 | 34.74 | 34.74 | 1,740 | -0.26(-0.74%) |
May 30, 2014 | 35.14 | 35.19 | 35.00 | 35.00 | 3,623 | +0.31(+0.89%) |
May 29, 2014 | 34.74 | 34.74 | 34.69 | 34.69 | 1,747 | +0.21(+0.61%) |
May 28, 2014 | 34.20 | 34.48 | 34.20 | 34.48 | 666 | +0.48(+1.41%) |
May 27, 2014 | 34.26 | 34.26 | 34.00 | 34.00 | 1,197 | -0.33(-0.96%) |
May 23, 2014 | 34.33 | 34.33 | 34.33 | 0 | +0.04(+0.12%) | |
May 21, 2014 | 34.29 | 34.29 | 34.29 | 34.29 | 53 | -0.04(-0.12%) |
May 20, 2014 | 34.07 | 34.33 | 34.07 | 34.33 | 3,843 | +0.13(+0.38%) |
May 19, 2014 | 34.00 | 34.20 | 34.00 | 34.20 | 2,862 | +0.53(+1.57%) |
May 16, 2014 | 33.60 | 33.67 | 33.37 | 33.67 | 1,481 | +1.46(+4.53%) |
May 15, 2014 | 33.30 | 33.30 | 32.21 | 32.21 | 11,346 | -1.84(-5.40%) |
May 14, 2014 | 34.15 | 34.15 | 34.05 | 34.05 | 1,651 | +0.09(+0.27%) |
May 13, 2014 | 33.96 | 33.96 | 33.96 | 33.96 | 1,213 | -0.51(-1.48%) |
May 12, 2014 | 34.56 | 34.56 | 34.42 | 34.47 | 1,156 | +0.07(+0.20%) |
May 09, 2014 | 34.34 | 34.40 | 34.34 | 34.40 | 786 | +0.43(+1.27%) |
May 08, 2014 | 33.75 | 33.97 | 33.75 | 33.97 | 621 | -0.28(-0.82%) |
May 07, 2014 | 34.18 | 34.25 | 34.18 | 34.25 | 2,011 | -0.11(-0.32%) |
May 06, 2014 | 34.11 | 34.36 | 34.11 | 34.36 | 1,668 | +0.65(+1.93%) |
May 05, 2014 | 33.71 | 34.13 | 33.71 | 33.71 | 2,125 | -0.29(-0.85%) |
May 02, 2014 | 34.15 | 34.35 | 34.00 | 34.00 | 2,290 | -0.46(-1.33%) |
May 01, 2014 | 34.46 | 34.46 | 34.46 | 34.46 | 421 | +0.30(+0.88%) |
Apr 30, 2014 | 34.40 | 34.40 | 34.16 | 34.16 | 1,002 | +0.05(+0.15%) |
Apr 29, 2014 | 34.11 | 34.11 | 34.11 | 34.11 | 1,370 | -0.13(-0.38%) |
Apr 28, 2014 | 33.95 | 34.24 | 33.95 | 34.24 | 3,361 | -0.01(-0.03%) |
Apr 25, 2014 | 34.25 | 34.25 | 34.25 | 34.25 | 4,428 | +0.30(+0.88%) |
Apr 24, 2014 | 34.24 | 34.39 | 33.95 | 33.95 | 12,783 | -0.30(-0.88%) |
Apr 23, 2014 | 34.19 | 34.25 | 34.19 | 34.25 | 1,510 | +0.30(+0.88%) |
Apr 22, 2014 | 34.04 | 34.04 | 33.95 | 33.95 | 962 | -0.04(-0.12%) |
Apr 21, 2014 | 33.99 | 33.99 | 33.99 | 33.99 | 1,077 | +0.00(+0.00%) |
Apr 17, 2014 | 33.99 | 33.99 | 33.99 | 0 | +0.02(+0.06%) | |
Apr 16, 2014 | 33.97 | 33.97 | 33.97 | 33.97 | 818 | +0.61(+1.83%) |
Apr 15, 2014 | 32.95 | 33.36 | 32.95 | 33.36 | 2,466 | +0.01(+0.03%) |
Apr 14, 2014 | 33.67 | 33.67 | 33.35 | 33.35 | 696 | -0.20(-0.60%) |
Apr 11, 2014 | 33.63 | 33.90 | 33.55 | 33.55 | 0 | -0.10(-0.30%) |
Apr 10, 2014 | 34.09 | 34.09 | 33.65 | 33.65 | 1,401 | -0.41(-1.20%) |
Apr 09, 2014 | 33.78 | 34.06 | 33.78 | 34.06 | 411 | +0.66(+1.98%) |
Apr 08, 2014 | 33.43 | 33.72 | 33.18 | 33.40 | 3,862 | +0.07(+0.21%) |
Apr 07, 2014 | 33.62 | 33.62 | 33.33 | 33.33 | 928 | +0.01(+0.03%) |
Apr 04, 2014 | 33.66 | 33.66 | 33.32 | 33.32 | 0 | +0.17(+0.51%) |
Apr 03, 2014 | 33.15 | 33.15 | 33.15 | 33.15 | 8,281 | -0.22(-0.66%) |
Apr 02, 2014 | 33.37 | 33.37 | 33.37 | 33.37 | 825 | -0.20(-0.60%) |