Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.18 | 30.18 | 28.38 | 28.44 | 1,941,748 | -0.30(-1.05%) |
Jun 27, 2014 | 28.79 | 28.90 | 28.59 | 28.74 | 3,274,689 | -0.14(-0.47%) |
Jun 26, 2014 | 29.09 | 29.13 | 28.86 | 28.88 | 999,517 | -0.14(-0.50%) |
Jun 25, 2014 | 28.91 | 29.12 | 28.88 | 29.02 | 595,250 | +0.16(+0.55%) |
Jun 24, 2014 | 28.63 | 29.11 | 28.63 | 28.86 | 967,032 | +0.19(+0.65%) |
Jun 23, 2014 | 28.67 | 28.82 | 28.62 | 28.67 | 876,462 | +0.04(+0.15%) |
Jun 20, 2014 | 28.39 | 28.65 | 28.31 | 28.63 | 1,556,534 | +0.26(+0.91%) |
Jun 19, 2014 | 28.30 | 28.39 | 28.19 | 28.37 | 810,657 | +0.10(+0.36%) |
Jun 18, 2014 | 28.06 | 28.31 | 27.96 | 28.27 | 930,776 | +0.22(+0.77%) |
Jun 17, 2014 | 28.01 | 28.12 | 27.89 | 28.06 | 659,760 | +0.11(+0.39%) |
Jun 16, 2014 | 28.44 | 28.46 | 27.77 | 27.95 | 1,787,079 | +0.09(+0.31%) |
Jun 13, 2014 | 27.92 | 28.05 | 27.78 | 27.86 | 1,000,645 | -0.04(-0.13%) |
Jun 12, 2014 | 28.10 | 28.22 | 27.81 | 27.90 | 1,427,413 | -0.19(-0.69%) |
Jun 11, 2014 | 28.19 | 28.24 | 27.99 | 28.09 | 791,430 | -0.23(-0.81%) |
Jun 10, 2014 | 28.35 | 28.43 | 28.26 | 28.32 | 573,629 | +0.06(+0.23%) |
Jun 06, 2014 | 28.18 | 28.28 | 28.06 | 28.26 | 1,153,850 | +0.19(+0.67%) |
Jun 05, 2014 | 28.30 | 28.30 | 28.04 | 28.07 | 1,124,289 | -0.04(-0.15%) |
Jun 04, 2014 | 28.16 | 28.24 | 28.06 | 28.11 | 1,387,211 | -0.10(-0.36%) |
Jun 03, 2014 | 28.11 | 28.25 | 28.08 | 28.21 | 968,235 | +0.05(+0.18%) |
Jun 02, 2014 | 28.20 | 28.25 | 28.08 | 28.16 | 811,318 | -0.02(-0.08%) |
May 30, 2014 | 28.04 | 28.27 | 28.04 | 28.19 | 2,819,065 | +0.08(+0.28%) |
May 29, 2014 | 28.10 | 28.24 | 28.01 | 28.11 | 860,587 | +0.04(+0.15%) |
May 28, 2014 | 28.12 | 28.26 | 27.92 | 28.06 | 1,797,089 | -0.08(-0.28%) |
May 27, 2014 | 28.29 | 28.39 | 27.99 | 28.14 | 2,225,246 | +0.01(+0.05%) |
May 23, 2014 | 28.14 | 28.13 | 28.13 | 28.13 | 2,562,138 | -0.14(-0.48%) |
May 22, 2014 | 27.67 | 28.90 | 26.65 | 28.26 | 3,189,404 | -1.27(-4.29%) |
May 21, 2014 | 29.36 | 29.68 | 29.22 | 29.53 | 1,280,088 | +0.27(+0.91%) |
May 20, 2014 | 29.52 | 29.62 | 29.14 | 29.27 | 2,117,268 | -0.40(-1.36%) |
May 19, 2014 | 29.48 | 29.80 | 29.48 | 29.67 | 1,024,092 | +0.06(+0.22%) |
May 16, 2014 | 29.45 | 29.60 | 29.26 | 29.60 | 715,445 | +0.19(+0.64%) |
May 15, 2014 | 29.62 | 29.62 | 29.27 | 29.42 | 657,566 | -0.24(-0.80%) |
May 14, 2014 | 29.81 | 29.90 | 29.59 | 29.65 | 498,232 | -0.21(-0.70%) |
May 13, 2014 | 29.93 | 30.01 | 29.75 | 29.86 | 622,386 | -0.04(-0.12%) |
May 12, 2014 | 29.89 | 30.13 | 29.82 | 29.90 | 554,878 | +0.14(+0.46%) |
May 09, 2014 | 29.11 | 29.79 | 28.96 | 29.76 | 949,800 | +0.60(+2.05%) |
May 08, 2014 | 29.07 | 29.45 | 29.03 | 29.16 | 548,281 | +0.01(+0.05%) |
May 07, 2014 | 29.06 | 29.23 | 28.86 | 29.15 | 609,647 | +0.15(+0.52%) |
May 06, 2014 | 29.11 | 29.30 | 28.99 | 29.00 | 1,015,371 | -0.19(-0.67%) |
May 05, 2014 | 28.93 | 29.32 | 28.80 | 29.19 | 885,244 | +0.07(+0.25%) |
May 02, 2014 | 28.89 | 29.54 | 28.29 | 29.12 | 537,001 | -0.26(-0.88%) |
May 01, 2014 | 29.18 | 29.57 | 29.06 | 29.38 | 614,545 | +0.09(+0.29%) |
Apr 30, 2014 | 29.44 | 29.50 | 29.10 | 29.29 | 889,808 | -0.23(-0.78%) |
Apr 29, 2014 | 29.52 | 29.70 | 29.42 | 29.52 | 345,793 | +0.00(+0.00%) |
Apr 28, 2014 | 29.46 | 29.78 | 29.11 | 29.52 | 446,734 | +0.08(+0.27%) |
Apr 25, 2014 | 29.42 | 29.62 | 29.29 | 29.45 | 436,658 | -0.01(-0.05%) |
Apr 24, 2014 | 29.76 | 29.76 | 29.40 | 29.46 | 600,620 | -0.19(-0.66%) |
Apr 23, 2014 | 29.57 | 29.83 | 29.39 | 29.65 | 740,437 | -0.01(-0.02%) |
Apr 22, 2014 | 29.73 | 29.91 | 29.65 | 29.66 | 577,718 | -0.06(-0.19%) |
Apr 21, 2014 | 29.58 | 29.73 | 29.28 | 29.72 | 556,284 | +0.18(+0.61%) |
Apr 17, 2014 | 29.42 | 29.54 | 29.54 | 29.54 | 859,325 | +0.19(+0.64%) |
Apr 16, 2014 | 30.05 | 30.10 | 29.22 | 29.35 | 1,351,474 | -0.42(-1.43%) |
Apr 15, 2014 | 29.68 | 29.92 | 29.09 | 29.78 | 1,045,172 | +0.17(+0.58%) |
Apr 14, 2014 | 29.52 | 29.71 | 29.26 | 29.60 | 714,276 | +0.22(+0.76%) |
Apr 11, 2014 | 29.83 | 30.10 | 29.38 | 29.38 | 986,386 | -0.55(-1.83%) |
Apr 10, 2014 | 30.91 | 30.96 | 29.93 | 29.93 | 1,966,747 | -1.03(-3.32%) |
Apr 09, 2014 | 30.20 | 30.98 | 29.98 | 30.96 | 2,219,696 | +0.75(+2.48%) |
Apr 08, 2014 | 29.92 | 30.33 | 29.81 | 30.21 | 803,820 | +0.25(+0.84%) |
Apr 07, 2014 | 30.39 | 30.64 | 29.90 | 29.96 | 715,748 | -0.47(-1.53%) |
Apr 04, 2014 | 30.90 | 31.15 | 30.27 | 30.42 | 926,382 | -0.39(-1.26%) |
Apr 03, 2014 | 30.44 | 30.87 | 30.29 | 30.81 | 2,220,999 | +0.51(+1.68%) |
Apr 02, 2014 | 30.25 | 30.54 | 30.16 | 30.30 | 1,060,216 | +0.12(+0.40%) |