Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 35.27 | 35.80 | 34.97 | 35.46 | 275,829 | +0.08(+0.23%) |
Jun 27, 2014 | 34.58 | 35.43 | 34.50 | 35.38 | 278,950 | +0.51(+1.47%) |
Jun 26, 2014 | 34.74 | 34.91 | 34.44 | 34.87 | 81,202 | +0.13(+0.36%) |
Jun 25, 2014 | 34.38 | 34.82 | 33.85 | 34.74 | 141,413 | +0.16(+0.47%) |
Jun 24, 2014 | 34.67 | 35.14 | 34.56 | 34.58 | 252,789 | -0.18(-0.52%) |
Jun 23, 2014 | 35.07 | 35.14 | 34.72 | 34.76 | 317,561 | -0.31(-0.87%) |
Jun 20, 2014 | 34.95 | 35.12 | 34.69 | 35.07 | 707,357 | +0.38(+1.09%) |
Jun 19, 2014 | 34.58 | 34.72 | 34.16 | 34.69 | 152,604 | +0.10(+0.29%) |
Jun 18, 2014 | 33.86 | 34.63 | 33.64 | 34.59 | 194,081 | +0.66(+1.96%) |
Jun 17, 2014 | 32.95 | 33.94 | 32.78 | 33.93 | 175,710 | +0.99(+3.00%) |
Jun 16, 2014 | 33.39 | 33.39 | 32.74 | 32.94 | 190,511 | -0.40(-1.21%) |
Jun 13, 2014 | 33.69 | 33.97 | 33.21 | 33.34 | 102,692 | -0.18(-0.54%) |
Jun 12, 2014 | 33.38 | 33.63 | 33.12 | 33.52 | 144,347 | +0.05(+0.16%) |
Jun 11, 2014 | 33.59 | 33.73 | 33.21 | 33.47 | 101,746 | -0.22(-0.64%) |
Jun 10, 2014 | 33.60 | 34.09 | 33.45 | 33.68 | 83,379 | +0.40(+1.19%) |
Jun 06, 2014 | 33.02 | 33.45 | 32.62 | 33.29 | 151,084 | +0.49(+1.51%) |
Jun 05, 2014 | 31.91 | 32.83 | 31.83 | 32.79 | 141,540 | +0.90(+2.82%) |
Jun 04, 2014 | 31.46 | 32.14 | 31.46 | 31.90 | 221,689 | +0.31(+0.97%) |
Jun 03, 2014 | 31.59 | 32.26 | 31.40 | 31.59 | 394,555 | -0.26(-0.82%) |
Jun 02, 2014 | 31.03 | 31.95 | 30.84 | 31.85 | 224,115 | +0.84(+2.72%) |
May 30, 2014 | 30.82 | 31.20 | 30.81 | 31.01 | 165,038 | +0.28(+0.91%) |
May 29, 2014 | 30.63 | 30.90 | 30.38 | 30.73 | 120,623 | +0.23(+0.77%) |
May 28, 2014 | 30.68 | 30.68 | 30.37 | 30.50 | 140,936 | -0.31(-0.99%) |
May 27, 2014 | 30.82 | 30.94 | 30.52 | 30.80 | 197,194 | +0.26(+0.85%) |
May 23, 2014 | 30.29 | 30.54 | 30.54 | 30.54 | 97,301 | +0.28(+0.92%) |
May 22, 2014 | 30.24 | 30.45 | 29.84 | 30.26 | 45,454 | +0.01(+0.03%) |
May 21, 2014 | 30.13 | 30.59 | 29.97 | 30.25 | 381,709 | +0.20(+0.66%) |
May 20, 2014 | 30.59 | 30.59 | 29.85 | 30.06 | 192,830 | -0.66(-2.14%) |
May 19, 2014 | 29.97 | 30.76 | 29.97 | 30.71 | 84,130 | +0.57(+1.88%) |
May 16, 2014 | 29.98 | 30.21 | 29.79 | 30.14 | 146,755 | +0.08(+0.27%) |
May 15, 2014 | 30.11 | 30.36 | 29.44 | 30.06 | 162,899 | -0.27(-0.89%) |
May 14, 2014 | 31.17 | 31.17 | 30.20 | 30.33 | 232,970 | -0.90(-2.88%) |
May 13, 2014 | 31.38 | 31.40 | 31.11 | 31.23 | 156,705 | -0.21(-0.66%) |
May 12, 2014 | 31.03 | 31.70 | 30.77 | 31.44 | 286,904 | +0.66(+2.16%) |
May 09, 2014 | 30.26 | 30.90 | 30.06 | 30.77 | 103,851 | +0.37(+1.21%) |
May 08, 2014 | 30.71 | 31.08 | 30.19 | 30.41 | 143,982 | -0.25(-0.82%) |
May 07, 2014 | 30.44 | 31.08 | 30.18 | 30.66 | 160,602 | +0.23(+0.77%) |
May 06, 2014 | 30.36 | 31.31 | 30.26 | 30.42 | 241,130 | -0.11(-0.35%) |
May 05, 2014 | 30.47 | 30.64 | 30.01 | 30.53 | 105,014 | -0.22(-0.73%) |
May 02, 2014 | 30.62 | 31.38 | 30.41 | 30.76 | 201,130 | +0.19(+0.62%) |
May 01, 2014 | 30.88 | 31.14 | 30.12 | 30.57 | 474,511 | -0.41(-1.33%) |
Apr 30, 2014 | 30.30 | 31.02 | 29.92 | 30.98 | 315,411 | +0.65(+2.16%) |
Apr 29, 2014 | 30.48 | 30.86 | 30.23 | 30.32 | 208,631 | -0.07(-0.24%) |
Apr 28, 2014 | 30.71 | 30.95 | 30.09 | 30.40 | 134,108 | -0.20(-0.64%) |
Apr 25, 2014 | 31.01 | 31.09 | 30.49 | 30.59 | 130,460 | -0.57(-1.84%) |
Apr 24, 2014 | 31.90 | 32.05 | 31.11 | 31.17 | 170,386 | -0.53(-1.67%) |
Apr 23, 2014 | 31.62 | 31.91 | 31.57 | 31.70 | 149,394 | +0.09(+0.28%) |
Apr 22, 2014 | 31.53 | 31.75 | 31.14 | 31.61 | 131,214 | +0.15(+0.48%) |
Apr 21, 2014 | 31.70 | 31.74 | 31.36 | 31.45 | 102,005 | -0.22(-0.71%) |
Apr 17, 2014 | 31.55 | 31.68 | 31.68 | 31.68 | 176,537 | +0.05(+0.17%) |
Apr 16, 2014 | 31.45 | 31.88 | 31.25 | 31.62 | 176,802 | +0.57(+1.85%) |
Apr 15, 2014 | 31.20 | 31.64 | 29.81 | 31.05 | 269,955 | -0.13(-0.43%) |
Apr 14, 2014 | 31.61 | 31.85 | 30.84 | 31.19 | 409,339 | +0.02(+0.06%) |
Apr 11, 2014 | 31.42 | 31.97 | 30.89 | 31.17 | 291,953 | -0.59(-1.86%) |
Apr 10, 2014 | 33.30 | 33.30 | 31.63 | 31.76 | 304,323 | -1.52(-4.58%) |
Apr 09, 2014 | 33.74 | 33.99 | 33.00 | 33.28 | 183,019 | -0.46(-1.35%) |
Apr 08, 2014 | 33.88 | 34.23 | 33.52 | 33.74 | 98,924 | -0.12(-0.34%) |
Apr 07, 2014 | 33.93 | 34.26 | 33.10 | 33.86 | 154,722 | -0.11(-0.32%) |
Apr 04, 2014 | 34.95 | 34.96 | 33.84 | 33.96 | 213,408 | -0.79(-2.27%) |
Apr 03, 2014 | 34.74 | 34.81 | 34.39 | 34.75 | 128,523 | -0.04(-0.10%) |
Apr 02, 2014 | 34.95 | 35.07 | 34.17 | 34.79 | 121,903 | -0.01(-0.03%) |