Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.51 | 33.90 | 33.41 | 33.74 | 5,294,967 | +0.22(+0.66%) |
Jun 27, 2014 | 33.51 | 33.61 | 33.27 | 33.51 | 3,575,018 | -0.08(-0.25%) |
Jun 26, 2014 | 33.57 | 33.74 | 33.45 | 33.60 | 2,397,508 | +0.03(+0.09%) |
Jun 25, 2014 | 33.76 | 33.90 | 33.50 | 33.57 | 3,179,255 | -0.30(-0.88%) |
Jun 24, 2014 | 34.31 | 34.35 | 33.83 | 33.87 | 2,819,202 | -0.54(-1.56%) |
Jun 23, 2014 | 34.40 | 34.54 | 34.28 | 34.40 | 2,657,720 | +0.08(+0.25%) |
Jun 20, 2014 | 34.58 | 34.71 | 34.24 | 34.32 | 3,999,355 | -0.19(-0.55%) |
Jun 19, 2014 | 34.06 | 34.58 | 33.91 | 34.51 | 3,956,996 | +0.53(+1.55%) |
Jun 18, 2014 | 33.84 | 34.03 | 33.44 | 33.98 | 4,350,068 | +0.02(+0.05%) |
Jun 17, 2014 | 33.89 | 34.05 | 33.73 | 33.96 | 3,021,949 | +0.15(+0.43%) |
Jun 16, 2014 | 33.47 | 33.90 | 33.41 | 33.82 | 3,487,777 | +0.29(+0.87%) |
Jun 13, 2014 | 33.29 | 33.56 | 33.22 | 33.53 | 2,973,886 | +0.28(+0.85%) |
Jun 12, 2014 | 34.06 | 34.15 | 33.20 | 33.25 | 4,774,227 | -0.91(-2.66%) |
Jun 11, 2014 | 34.29 | 34.42 | 34.13 | 34.16 | 2,915,943 | -0.37(-1.06%) |
Jun 10, 2014 | 34.38 | 34.54 | 34.22 | 34.52 | 2,698,110 | -0.03(-0.09%) |
Jun 06, 2014 | 34.29 | 34.70 | 34.29 | 34.55 | 3,216,579 | +0.16(+0.47%) |
Jun 05, 2014 | 33.89 | 34.42 | 33.82 | 34.39 | 3,277,199 | +0.50(+1.49%) |
Jun 04, 2014 | 33.93 | 34.06 | 33.75 | 33.89 | 2,991,225 | -0.03(-0.09%) |
Jun 03, 2014 | 34.21 | 34.37 | 33.87 | 33.92 | 3,246,584 | -0.38(-1.11%) |
Jun 02, 2014 | 34.33 | 34.45 | 34.23 | 34.30 | 3,001,097 | -0.07(-0.20%) |
May 30, 2014 | 34.08 | 34.40 | 34.08 | 34.37 | 2,629,528 | +0.23(+0.67%) |
May 29, 2014 | 33.95 | 34.18 | 33.92 | 34.14 | 2,255,406 | +0.27(+0.79%) |
May 28, 2014 | 33.90 | 34.07 | 33.81 | 33.87 | 2,420,713 | -0.02(-0.07%) |
May 27, 2014 | 33.38 | 33.93 | 33.36 | 33.90 | 3,138,419 | +0.58(+1.74%) |
May 23, 2014 | 33.42 | 33.31 | 33.31 | 33.31 | 2,660,028 | -0.13(-0.39%) |
May 22, 2014 | 32.83 | 33.67 | 32.81 | 33.44 | 1,432,483 | -0.10(-0.30%) |
May 21, 2014 | 33.20 | 33.57 | 33.20 | 33.54 | 2,999,249 | +0.41(+1.22%) |
May 20, 2014 | 33.54 | 33.57 | 33.02 | 33.14 | 2,834,266 | -0.43(-1.28%) |
May 19, 2014 | 33.51 | 33.62 | 33.41 | 33.57 | 2,639,063 | +0.05(+0.16%) |
May 16, 2014 | 33.29 | 33.56 | 33.26 | 33.51 | 2,531,038 | +0.22(+0.67%) |
May 15, 2014 | 33.50 | 33.56 | 33.22 | 33.29 | 3,470,124 | -0.24(-0.73%) |
May 14, 2014 | 33.90 | 33.96 | 33.52 | 33.54 | 2,901,093 | -0.35(-1.04%) |
May 13, 2014 | 33.99 | 34.16 | 33.85 | 33.89 | 2,987,889 | -0.09(-0.27%) |
May 12, 2014 | 33.93 | 34.03 | 33.73 | 33.98 | 3,129,559 | +0.21(+0.63%) |
May 09, 2014 | 33.54 | 33.86 | 33.54 | 33.77 | 2,904,430 | +0.24(+0.73%) |
May 08, 2014 | 33.61 | 33.87 | 33.37 | 33.52 | 4,422,977 | -0.15(-0.45%) |
May 07, 2014 | 32.84 | 33.73 | 32.84 | 33.68 | 5,596,362 | +0.86(+2.62%) |
May 06, 2014 | 32.89 | 33.00 | 32.73 | 32.82 | 4,465,690 | -0.21(-0.62%) |
May 05, 2014 | 32.94 | 33.11 | 32.73 | 33.02 | 3,008,110 | -0.11(-0.32%) |
May 02, 2014 | 32.95 | 33.29 | 32.74 | 33.13 | 4,021,971 | +0.24(+0.72%) |
May 01, 2014 | 33.27 | 33.30 | 32.85 | 32.89 | 4,104,296 | -0.37(-1.12%) |
Apr 30, 2014 | 32.84 | 33.39 | 32.67 | 33.27 | 7,772,834 | +0.38(+1.16%) |
Apr 29, 2014 | 32.80 | 33.20 | 32.45 | 32.88 | 9,212,112 | -0.87(-2.59%) |
Apr 28, 2014 | 33.93 | 33.95 | 33.52 | 33.76 | 5,675,749 | -0.03(-0.09%) |
Apr 25, 2014 | 33.93 | 34.02 | 33.65 | 33.79 | 3,006,280 | -0.16(-0.47%) |
Apr 24, 2014 | 34.09 | 34.18 | 33.82 | 33.95 | 2,792,165 | -0.08(-0.22%) |
Apr 23, 2014 | 33.99 | 34.20 | 33.99 | 34.03 | 3,469,890 | +0.09(+0.27%) |
Apr 22, 2014 | 34.12 | 34.19 | 33.90 | 33.93 | 3,389,326 | -0.21(-0.62%) |
Apr 21, 2014 | 34.25 | 34.54 | 34.09 | 34.15 | 2,920,094 | -0.11(-0.33%) |
Apr 17, 2014 | 34.12 | 34.26 | 34.26 | 34.26 | 5,415,969 | +0.02(+0.04%) |
Apr 16, 2014 | 33.88 | 34.25 | 33.81 | 34.25 | 3,629,162 | +0.57(+1.69%) |
Apr 15, 2014 | 34.01 | 34.03 | 33.37 | 33.68 | 5,786,814 | -0.32(-0.94%) |
Apr 14, 2014 | 33.89 | 34.09 | 33.74 | 34.00 | 5,488,279 | +0.21(+0.63%) |
Apr 11, 2014 | 33.67 | 33.81 | 33.53 | 33.78 | 7,028,503 | +0.18(+0.54%) |
Apr 10, 2014 | 33.81 | 34.03 | 33.50 | 33.60 | 6,539,065 | -0.16(-0.47%) |
Apr 09, 2014 | 33.14 | 33.82 | 32.98 | 33.76 | 5,626,248 | +0.65(+1.95%) |
Apr 08, 2014 | 33.12 | 33.32 | 32.84 | 33.11 | 5,474,264 | -0.05(-0.16%) |
Apr 07, 2014 | 32.73 | 33.28 | 32.73 | 33.17 | 5,622,463 | +0.42(+1.28%) |
Apr 04, 2014 | 33.16 | 33.21 | 32.73 | 32.75 | 5,805,245 | -0.08(-0.23%) |
Apr 03, 2014 | 33.07 | 33.15 | 32.58 | 32.82 | 5,483,836 | -0.21(-0.64%) |
Apr 02, 2014 | 32.42 | 33.11 | 31.74 | 33.04 | 4,310,722 | +0.00(+0.00%) |