Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.40 | 29.67 | 28.84 | 29.30 | 15,588,631 | +0.98(+3.45%) |
Jun 27, 2014 | 27.91 | 28.36 | 27.90 | 28.32 | 7,502,181 | +0.29(+1.03%) |
Jun 26, 2014 | 28.07 | 28.29 | 27.70 | 28.03 | 7,005,601 | -0.30(-1.05%) |
Jun 25, 2014 | 27.99 | 28.45 | 27.95 | 28.33 | 7,375,147 | +0.21(+0.75%) |
Jun 24, 2014 | 28.14 | 28.42 | 28.05 | 28.12 | 9,872,524 | -0.11(-0.39%) |
Jun 23, 2014 | 28.15 | 28.34 | 28.06 | 28.23 | 5,087,255 | +0.08(+0.28%) |
Jun 20, 2014 | 27.97 | 28.16 | 27.91 | 28.15 | 10,466,859 | +0.27(+0.98%) |
Jun 19, 2014 | 27.93 | 27.98 | 27.65 | 27.88 | 11,302,357 | -0.20(-0.70%) |
Jun 18, 2014 | 27.81 | 28.07 | 27.60 | 28.07 | 6,854,825 | +0.23(+0.84%) |
Jun 17, 2014 | 27.19 | 27.87 | 27.09 | 27.84 | 6,457,575 | +0.59(+2.15%) |
Jun 16, 2014 | 27.50 | 27.51 | 27.20 | 27.25 | 5,015,312 | -0.39(-1.41%) |
Jun 13, 2014 | 27.63 | 27.79 | 27.55 | 27.64 | 4,867,016 | +0.04(+0.14%) |
Jun 12, 2014 | 27.55 | 27.63 | 27.45 | 27.60 | 5,968,636 | -0.05(-0.20%) |
Jun 11, 2014 | 27.57 | 27.68 | 27.47 | 27.66 | 4,294,814 | -0.08(-0.28%) |
Jun 10, 2014 | 27.61 | 27.75 | 27.55 | 27.73 | 3,676,259 | +0.23(+0.82%) |
Jun 06, 2014 | 27.36 | 27.59 | 27.31 | 27.51 | 3,439,670 | +0.19(+0.69%) |
Jun 05, 2014 | 27.09 | 27.41 | 26.92 | 27.32 | 4,975,648 | +0.26(+0.95%) |
Jun 04, 2014 | 27.01 | 27.25 | 26.94 | 27.06 | 3,951,415 | +0.03(+0.12%) |
Jun 03, 2014 | 26.98 | 27.15 | 26.91 | 27.03 | 3,307,207 | -0.05(-0.20%) |
Jun 02, 2014 | 27.02 | 27.20 | 26.79 | 27.09 | 4,118,266 | +0.07(+0.26%) |
May 30, 2014 | 26.96 | 27.08 | 26.80 | 27.02 | 5,084,847 | -0.02(-0.06%) |
May 29, 2014 | 26.87 | 27.03 | 26.84 | 27.03 | 3,800,259 | +0.16(+0.61%) |
May 28, 2014 | 27.05 | 27.09 | 26.86 | 26.87 | 5,012,973 | -0.22(-0.81%) |
May 27, 2014 | 27.05 | 27.23 | 26.92 | 27.09 | 4,352,985 | +0.05(+0.17%) |
May 23, 2014 | 27.01 | 27.04 | 27.04 | 27.04 | 3,864,836 | -0.05(-0.19%) |
May 22, 2014 | 26.88 | 27.09 | 26.79 | 27.09 | 2,778,744 | +0.26(+0.95%) |
May 21, 2014 | 26.83 | 27.04 | 26.73 | 26.84 | 3,974,467 | +0.20(+0.73%) |
May 20, 2014 | 26.64 | 26.70 | 26.49 | 26.64 | 6,356,168 | -0.02(-0.06%) |
May 19, 2014 | 26.49 | 26.73 | 26.46 | 26.66 | 3,921,739 | +0.05(+0.21%) |
May 16, 2014 | 26.31 | 26.61 | 26.23 | 26.60 | 8,708,366 | +0.30(+1.13%) |
May 15, 2014 | 26.62 | 26.62 | 26.01 | 26.30 | 6,259,390 | -0.41(-1.55%) |
May 14, 2014 | 27.18 | 27.24 | 26.64 | 26.72 | 5,525,470 | -0.53(-1.95%) |
May 13, 2014 | 27.17 | 27.32 | 27.03 | 27.25 | 4,666,133 | +0.06(+0.23%) |
May 12, 2014 | 26.81 | 27.21 | 26.80 | 27.19 | 4,965,616 | +0.53(+1.99%) |
May 09, 2014 | 26.80 | 26.90 | 26.41 | 26.66 | 7,604,898 | -0.29(-1.07%) |
May 08, 2014 | 26.80 | 27.04 | 26.69 | 26.94 | 7,398,887 | +0.13(+0.50%) |
May 07, 2014 | 26.39 | 26.83 | 26.25 | 26.81 | 5,733,590 | +0.55(+2.08%) |
May 06, 2014 | 26.72 | 26.72 | 26.26 | 26.26 | 6,132,553 | -0.55(-2.04%) |
May 05, 2014 | 26.66 | 26.90 | 26.47 | 26.81 | 4,791,754 | -0.10(-0.38%) |
May 02, 2014 | 26.66 | 27.18 | 26.59 | 26.91 | 7,355,944 | +0.38(+1.41%) |
May 01, 2014 | 26.51 | 26.73 | 26.39 | 26.54 | 5,912,975 | +0.06(+0.24%) |
Apr 30, 2014 | 26.45 | 26.55 | 26.25 | 26.48 | 7,469,488 | +0.04(+0.15%) |
Apr 29, 2014 | 26.25 | 26.53 | 26.14 | 26.44 | 5,227,968 | +0.36(+1.38%) |
Apr 28, 2014 | 26.30 | 26.38 | 25.81 | 26.08 | 5,459,393 | -0.19(-0.71%) |
Apr 25, 2014 | 25.93 | 26.33 | 25.91 | 26.26 | 7,371,268 | -0.02(-0.06%) |
Apr 24, 2014 | 26.80 | 26.84 | 26.24 | 26.28 | 7,547,167 | -0.46(-1.72%) |
Apr 23, 2014 | 26.18 | 27.08 | 26.13 | 26.74 | 9,064,139 | +0.49(+1.88%) |
Apr 22, 2014 | 26.10 | 26.45 | 25.90 | 26.25 | 7,407,305 | +0.03(+0.12%) |
Apr 21, 2014 | 26.19 | 26.32 | 26.10 | 26.22 | 5,749,949 | -0.04(-0.15%) |
Apr 17, 2014 | 25.99 | 26.26 | 26.26 | 26.26 | 4,641,842 | +0.26(+1.02%) |
Apr 16, 2014 | 25.74 | 26.05 | 25.67 | 25.99 | 8,764,638 | +0.13(+0.51%) |
Apr 15, 2014 | 26.36 | 26.47 | 25.42 | 25.86 | 7,474,810 | +0.02(+0.06%) |
Apr 14, 2014 | 26.05 | 26.07 | 25.54 | 25.84 | 5,544,288 | +0.09(+0.33%) |
Apr 11, 2014 | 25.83 | 25.96 | 25.40 | 25.76 | 7,903,482 | -0.16(-0.63%) |
Apr 10, 2014 | 26.44 | 26.47 | 25.91 | 25.92 | 10,604,641 | -0.50(-1.88%) |
Apr 09, 2014 | 26.73 | 26.73 | 26.24 | 26.42 | 6,439,569 | +0.07(+0.27%) |
Apr 08, 2014 | 26.81 | 26.81 | 26.07 | 26.35 | 7,355,935 | +0.05(+0.18%) |
Apr 07, 2014 | 26.88 | 26.89 | 26.25 | 26.30 | 7,661,742 | -0.61(-2.25%) |
Apr 04, 2014 | 27.74 | 27.78 | 26.91 | 26.91 | 6,499,422 | -0.61(-2.23%) |
Apr 03, 2014 | 27.42 | 27.54 | 27.24 | 27.52 | 4,516,833 | +0.09(+0.34%) |
Apr 02, 2014 | 26.24 | 27.56 | 26.24 | 27.43 | 4,828,317 | -0.11(-0.40%) |