Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 34.01 | 34.82 | 33.18 | 33.58 | 684,534 | -0.49(-1.44%) |
Jun 27, 2014 | 33.83 | 35.19 | 33.61 | 34.07 | 2,389,191 | +0.01(+0.03%) |
Jun 26, 2014 | 33.39 | 34.38 | 33.10 | 34.06 | 410,203 | +0.73(+2.19%) |
Jun 25, 2014 | 32.77 | 33.81 | 32.26 | 33.33 | 386,637 | +0.62(+1.90%) |
Jun 24, 2014 | 33.39 | 33.75 | 32.63 | 32.71 | 251,192 | -0.60(-1.80%) |
Jun 23, 2014 | 34.74 | 35.27 | 33.02 | 33.31 | 511,214 | -1.31(-3.78%) |
Jun 20, 2014 | 34.89 | 35.10 | 33.51 | 34.62 | 1,787,794 | -0.25(-0.72%) |
Jun 19, 2014 | 33.10 | 34.94 | 33.10 | 34.87 | 484,843 | +1.94(+5.89%) |
Jun 18, 2014 | 33.36 | 33.94 | 32.17 | 32.93 | 488,015 | +0.17(+0.52%) |
Jun 17, 2014 | 31.82 | 33.68 | 31.53 | 32.76 | 508,360 | +0.86(+2.70%) |
Jun 16, 2014 | 30.83 | 31.97 | 30.70 | 31.90 | 851,158 | +1.40(+4.59%) |
Jun 13, 2014 | 29.10 | 30.70 | 29.10 | 30.50 | 617,034 | +1.69(+5.87%) |
Jun 12, 2014 | 29.27 | 31.00 | 28.03 | 28.81 | 1,277,097 | +2.18(+8.19%) |
Jun 11, 2014 | 27.18 | 27.35 | 26.44 | 26.63 | 275,624 | -0.57(-2.10%) |
Jun 10, 2014 | 27.97 | 28.82 | 26.88 | 27.20 | 520,821 | +0.29(+1.08%) |
Jun 06, 2014 | 26.73 | 27.16 | 26.46 | 26.91 | 135,729 | +0.19(+0.71%) |
Jun 05, 2014 | 27.46 | 27.47 | 26.31 | 26.72 | 271,686 | -0.73(-2.66%) |
Jun 04, 2014 | 27.39 | 27.98 | 26.95 | 27.45 | 1,525,849 | -0.12(-0.44%) |
Jun 03, 2014 | 27.51 | 27.75 | 26.80 | 27.57 | 206,222 | +0.04(+0.15%) |
Jun 02, 2014 | 27.79 | 28.00 | 27.17 | 27.53 | 202,097 | -0.23(-0.83%) |
May 30, 2014 | 27.15 | 27.99 | 26.80 | 27.76 | 372,656 | +0.62(+2.28%) |
May 29, 2014 | 26.54 | 27.52 | 26.31 | 27.14 | 818,455 | +0.63(+2.38%) |
May 28, 2014 | 26.87 | 27.01 | 26.31 | 26.51 | 58,427 | -0.28(-1.05%) |
May 27, 2014 | 26.73 | 26.93 | 26.56 | 26.79 | 108,892 | +0.00(+0.00%) |
May 23, 2014 | 26.91 | 26.79 | 26.79 | 26.79 | 1,677,700 | -0.22(-0.81%) |
May 22, 2014 | 27.25 | 27.36 | 26.95 | 27.01 | 112,410 | -0.32(-1.17%) |
May 21, 2014 | 26.70 | 27.38 | 26.55 | 27.33 | 143,823 | +0.60(+2.24%) |
May 20, 2014 | 26.78 | 27.15 | 26.52 | 26.73 | 340,112 | -0.14(-0.52%) |
May 19, 2014 | 27.30 | 27.30 | 26.66 | 26.87 | 135,677 | -0.43(-1.58%) |
May 16, 2014 | 27.15 | 27.42 | 26.65 | 27.30 | 314,136 | +0.10(+0.37%) |
May 15, 2014 | 27.20 | 27.52 | 26.33 | 27.20 | 256,933 | -0.11(-0.40%) |
May 14, 2014 | 26.89 | 27.72 | 26.86 | 27.31 | 322,878 | +0.29(+1.07%) |
May 13, 2014 | 26.98 | 27.48 | 26.87 | 27.02 | 242,383 | +0.07(+0.26%) |
May 12, 2014 | 26.74 | 27.37 | 26.51 | 26.95 | 176,163 | +0.51(+1.93%) |
May 09, 2014 | 26.28 | 26.94 | 26.12 | 26.44 | 123,639 | +0.00(+0.00%) |
May 08, 2014 | 26.17 | 27.04 | 26.03 | 26.44 | 85,694 | +0.10(+0.38%) |
May 07, 2014 | 26.39 | 26.73 | 26.04 | 26.34 | 200,902 | -0.15(-0.57%) |
May 06, 2014 | 27.03 | 27.12 | 26.44 | 26.49 | 210,825 | -0.73(-2.68%) |
May 05, 2014 | 27.15 | 27.44 | 27.01 | 27.22 | 124,410 | -0.11(-0.40%) |
May 02, 2014 | 27.46 | 28.00 | 27.01 | 27.33 | 216,311 | -0.13(-0.47%) |
May 01, 2014 | 27.55 | 28.20 | 27.04 | 27.46 | 400,768 | -0.19(-0.69%) |
Apr 30, 2014 | 27.91 | 28.25 | 27.49 | 27.65 | 278,279 | -0.38(-1.36%) |
Apr 29, 2014 | 27.46 | 28.35 | 27.29 | 28.03 | 399,777 | +0.53(+1.93%) |
Apr 28, 2014 | 27.18 | 27.79 | 26.99 | 27.50 | 387,710 | +0.27(+0.99%) |
Apr 25, 2014 | 27.50 | 27.52 | 27.13 | 27.23 | 176,848 | -0.46(-1.66%) |
Apr 24, 2014 | 27.58 | 28.49 | 27.50 | 27.69 | 148,698 | -0.28(-1.00%) |
Apr 23, 2014 | 27.99 | 28.14 | 27.35 | 27.97 | 261,924 | -0.02(-0.07%) |
Apr 22, 2014 | 26.94 | 28.28 | 26.85 | 27.99 | 550,648 | +0.63(+2.30%) |
Apr 21, 2014 | 26.54 | 27.92 | 26.36 | 27.36 | 734,238 | +1.26(+4.83%) |
Apr 17, 2014 | 25.75 | 26.10 | 26.10 | 26.10 | 574,900 | +0.24(+0.93%) |
Apr 16, 2014 | 26.25 | 26.48 | 25.70 | 25.86 | 316,402 | -0.23(-0.88%) |
Apr 15, 2014 | 25.78 | 26.43 | 25.73 | 26.09 | 1,116,362 | -0.07(-0.27%) |
Apr 14, 2014 | 25.56 | 26.85 | 25.56 | 26.16 | 1,214,439 | +0.15(+0.58%) |
Apr 11, 2014 | 25.35 | 26.86 | 25.35 | 26.01 | 1,539,829 | +0.03(+0.12%) |
Apr 10, 2014 | 26.50 | 26.85 | 25.80 | 25.98 | 845,983 | -0.65(-2.44%) |
Apr 09, 2014 | 27.01 | 27.79 | 26.56 | 26.63 | 1,277,972 | -0.71(-2.60%) |
Apr 08, 2014 | 29.00 | 29.60 | 26.56 | 27.34 | 1,455,599 | -2.21(-7.48%) |
Apr 07, 2014 | 30.46 | 31.60 | 28.50 | 29.55 | 1,221,703 | -2.12(-6.69%) |
Apr 04, 2014 | 32.00 | 32.50 | 31.18 | 31.67 | 85,547 | -0.13(-0.41%) |
Apr 03, 2014 | 31.26 | 32.40 | 31.26 | 31.80 | 115,446 | -0.45(-1.40%) |
Apr 02, 2014 | 30.56 | 34.35 | 29.86 | 32.25 | 227,612 | +1.76(+5.77%) |