Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.53 | 31.80 | 31.16 | 31.74 | 192,321 | +0.20(+0.63%) |
Jun 27, 2014 | 31.50 | 31.76 | 31.31 | 31.54 | 327,961 | +0.02(+0.06%) |
Jun 26, 2014 | 30.90 | 31.59 | 30.47 | 31.52 | 206,397 | +0.68(+2.20%) |
Jun 25, 2014 | 30.29 | 30.89 | 30.18 | 30.84 | 145,991 | +0.72(+2.39%) |
Jun 24, 2014 | 30.40 | 30.83 | 30.12 | 30.12 | 185,894 | -0.28(-0.92%) |
Jun 23, 2014 | 30.99 | 31.02 | 30.32 | 30.40 | 115,146 | -0.48(-1.55%) |
Jun 20, 2014 | 30.65 | 30.96 | 30.52 | 30.88 | 294,093 | +0.25(+0.82%) |
Jun 19, 2014 | 30.08 | 30.66 | 29.96 | 30.63 | 158,632 | +0.57(+1.90%) |
Jun 18, 2014 | 30.03 | 30.15 | 29.70 | 30.06 | 158,428 | +0.02(+0.07%) |
Jun 17, 2014 | 29.95 | 30.43 | 29.76 | 30.04 | 120,808 | +0.00(+0.00%) |
Jun 16, 2014 | 30.21 | 30.21 | 29.82 | 30.04 | 167,101 | -0.31(-1.02%) |
Jun 13, 2014 | 30.28 | 30.54 | 30.12 | 30.35 | 236,177 | +0.23(+0.76%) |
Jun 12, 2014 | 31.11 | 31.11 | 30.04 | 30.12 | 153,625 | -1.15(-3.68%) |
Jun 11, 2014 | 31.50 | 31.81 | 31.14 | 31.27 | 159,667 | -0.19(-0.60%) |
Jun 10, 2014 | 31.63 | 31.74 | 31.23 | 31.46 | 95,727 | +0.06(+0.19%) |
Jun 06, 2014 | 30.83 | 31.56 | 30.72 | 31.40 | 345,214 | +0.80(+2.61%) |
Jun 05, 2014 | 30.10 | 30.71 | 29.83 | 30.60 | 364,738 | +0.52(+1.73%) |
Jun 04, 2014 | 29.98 | 30.22 | 29.60 | 30.08 | 202,976 | +0.05(+0.17%) |
Jun 03, 2014 | 30.45 | 30.57 | 29.99 | 30.03 | 307,663 | -0.51(-1.67%) |
Jun 02, 2014 | 30.68 | 30.76 | 30.12 | 30.54 | 194,677 | -0.09(-0.29%) |
May 30, 2014 | 31.11 | 31.11 | 30.57 | 30.63 | 148,202 | -0.43(-1.38%) |
May 29, 2014 | 31.24 | 31.24 | 30.63 | 31.06 | 111,826 | -0.09(-0.29%) |
May 28, 2014 | 31.25 | 31.48 | 30.90 | 31.15 | 155,741 | -0.06(-0.19%) |
May 27, 2014 | 31.31 | 31.55 | 30.99 | 31.21 | 258,962 | +0.09(+0.29%) |
May 23, 2014 | 30.99 | 31.12 | 31.12 | 31.12 | 166,000 | +0.11(+0.34%) |
May 22, 2014 | 30.87 | 31.19 | 30.72 | 31.01 | 145,215 | +0.11(+0.37%) |
May 21, 2014 | 30.85 | 31.25 | 30.04 | 30.90 | 411,768 | +0.35(+1.15%) |
May 20, 2014 | 31.21 | 31.36 | 30.21 | 30.55 | 543,894 | -0.61(-1.96%) |
May 19, 2014 | 30.57 | 31.19 | 30.52 | 31.16 | 318,282 | +0.37(+1.20%) |
May 16, 2014 | 30.60 | 30.80 | 30.13 | 30.79 | 213,489 | +0.08(+0.26%) |
May 15, 2014 | 30.26 | 30.78 | 29.23 | 30.71 | 341,172 | +0.24(+0.79%) |
May 14, 2014 | 31.68 | 31.68 | 30.23 | 30.47 | 243,836 | -1.23(-3.88%) |
May 13, 2014 | 31.97 | 31.98 | 31.64 | 31.70 | 437,797 | -0.25(-0.78%) |
May 12, 2014 | 31.25 | 32.11 | 31.15 | 31.95 | 309,777 | +0.83(+2.67%) |
May 09, 2014 | 31.06 | 31.30 | 30.39 | 31.12 | 224,405 | -0.12(-0.38%) |
May 08, 2014 | 31.00 | 31.68 | 30.77 | 31.24 | 344,473 | +0.33(+1.07%) |
May 07, 2014 | 30.42 | 31.00 | 29.89 | 30.91 | 603,878 | +2.67(+9.45%) |
May 06, 2014 | 29.11 | 29.12 | 28.17 | 28.24 | 333,541 | -0.92(-3.16%) |
May 05, 2014 | 30.44 | 30.44 | 28.89 | 29.16 | 265,904 | -1.54(-5.02%) |
May 02, 2014 | 30.09 | 30.97 | 30.05 | 30.70 | 166,579 | +0.68(+2.27%) |
May 01, 2014 | 29.48 | 30.22 | 29.24 | 30.02 | 476,764 | +0.42(+1.42%) |
Apr 30, 2014 | 29.10 | 29.91 | 28.63 | 29.60 | 405,590 | +0.42(+1.44%) |
Apr 29, 2014 | 29.41 | 29.46 | 29.12 | 29.18 | 196,457 | -0.07(-0.24%) |
Apr 28, 2014 | 30.40 | 30.40 | 28.77 | 29.25 | 257,055 | -0.94(-3.11%) |
Apr 25, 2014 | 30.50 | 30.83 | 30.13 | 30.19 | 316,055 | -0.41(-1.34%) |
Apr 24, 2014 | 30.67 | 30.78 | 30.24 | 30.60 | 151,319 | -0.03(-0.10%) |
Apr 23, 2014 | 30.55 | 30.89 | 30.25 | 30.63 | 236,000 | +0.07(+0.23%) |
Apr 22, 2014 | 30.24 | 30.70 | 30.18 | 30.56 | 369,245 | +0.37(+1.23%) |
Apr 21, 2014 | 30.47 | 30.47 | 30.12 | 30.19 | 146,444 | -0.30(-0.98%) |
Apr 17, 2014 | 30.02 | 30.49 | 30.49 | 30.49 | 260,000 | +0.58(+1.94%) |
Apr 16, 2014 | 29.74 | 30.24 | 29.43 | 29.91 | 146,193 | +0.49(+1.67%) |
Apr 15, 2014 | 29.69 | 29.93 | 28.96 | 29.42 | 175,355 | -0.23(-0.78%) |
Apr 14, 2014 | 29.97 | 30.29 | 29.47 | 29.65 | 295,027 | -0.08(-0.27%) |
Apr 11, 2014 | 28.80 | 29.92 | 28.66 | 29.73 | 465,877 | +0.61(+2.09%) |
Apr 10, 2014 | 28.76 | 29.54 | 28.51 | 29.12 | 510,575 | +0.33(+1.15%) |
Apr 09, 2014 | 27.94 | 28.88 | 27.86 | 28.79 | 239,547 | +0.85(+3.04%) |
Apr 08, 2014 | 27.65 | 28.14 | 27.37 | 27.94 | 244,237 | +0.78(+2.87%) |
Apr 07, 2014 | 28.21 | 28.28 | 26.83 | 27.16 | 213,113 | -1.20(-4.23%) |
Apr 04, 2014 | 29.48 | 29.67 | 28.29 | 28.36 | 139,697 | -0.78(-2.68%) |
Apr 03, 2014 | 29.25 | 29.40 | 28.96 | 29.14 | 92,209 | -0.16(-0.55%) |
Apr 02, 2014 | 29.17 | 29.41 | 28.97 | 29.30 | 192,830 | +0.16(+0.55%) |