Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.07 | 29.30 | 28.94 | 29.17 | 85,003 | +0.07(+0.24%) |
Jun 27, 2014 | 28.90 | 29.34 | 28.79 | 29.10 | 214,695 | -0.01(-0.03%) |
Jun 26, 2014 | 29.31 | 29.45 | 28.94 | 29.11 | 21,818 | -0.20(-0.68%) |
Jun 25, 2014 | 29.07 | 29.34 | 28.78 | 29.30 | 49,474 | +0.27(+0.92%) |
Jun 24, 2014 | 29.31 | 29.51 | 28.97 | 29.04 | 53,575 | -0.16(-0.56%) |
Jun 23, 2014 | 29.34 | 29.48 | 28.99 | 29.20 | 39,600 | -0.14(-0.47%) |
Jun 20, 2014 | 29.32 | 29.41 | 29.11 | 29.34 | 161,657 | +0.02(+0.06%) |
Jun 19, 2014 | 29.46 | 29.47 | 29.25 | 29.32 | 38,195 | -0.16(-0.53%) |
Jun 18, 2014 | 29.48 | 29.70 | 29.38 | 29.48 | 64,440 | -0.07(-0.23%) |
Jun 17, 2014 | 29.38 | 29.84 | 29.11 | 29.54 | 78,799 | +0.23(+0.79%) |
Jun 16, 2014 | 29.44 | 29.54 | 29.23 | 29.31 | 60,111 | -0.02(-0.06%) |
Jun 13, 2014 | 29.68 | 29.84 | 29.23 | 29.33 | 157,199 | -0.22(-0.73%) |
Jun 12, 2014 | 29.29 | 29.67 | 29.03 | 29.54 | 136,428 | +0.28(+0.94%) |
Jun 11, 2014 | 29.18 | 29.40 | 29.09 | 29.27 | 48,145 | -0.08(-0.26%) |
Jun 10, 2014 | 29.16 | 29.39 | 29.16 | 29.35 | 58,282 | +0.03(+0.12%) |
Jun 06, 2014 | 29.36 | 29.55 | 29.11 | 29.31 | 211,151 | +0.00(+0.00%) |
Jun 05, 2014 | 29.51 | 29.52 | 28.94 | 29.31 | 102,220 | -0.34(-1.16%) |
Jun 04, 2014 | 29.38 | 29.92 | 28.73 | 29.66 | 278,332 | +0.23(+0.79%) |
Jun 03, 2014 | 28.77 | 29.65 | 28.77 | 29.42 | 103,490 | +0.64(+2.22%) |
Jun 02, 2014 | 27.10 | 28.98 | 26.78 | 28.79 | 158,576 | +1.83(+6.78%) |
May 30, 2014 | 26.92 | 27.14 | 26.79 | 26.96 | 55,216 | +0.16(+0.58%) |
May 29, 2014 | 26.50 | 27.03 | 26.50 | 26.80 | 222,942 | +0.27(+1.01%) |
May 28, 2014 | 26.55 | 26.73 | 26.53 | 26.54 | 35,685 | -0.12(-0.45%) |
May 27, 2014 | 26.72 | 26.72 | 26.39 | 26.66 | 57,103 | +0.03(+0.13%) |
May 23, 2014 | 26.37 | 26.62 | 26.62 | 26.62 | 38,857 | +0.33(+1.25%) |
May 22, 2014 | 26.02 | 26.34 | 25.89 | 26.29 | 28,665 | +0.42(+1.63%) |
May 21, 2014 | 25.93 | 26.19 | 25.59 | 25.87 | 63,966 | +0.09(+0.33%) |
May 20, 2014 | 25.98 | 25.99 | 25.58 | 25.79 | 95,297 | -0.15(-0.57%) |
May 19, 2014 | 25.79 | 26.17 | 25.72 | 25.93 | 71,621 | -0.01(-0.03%) |
May 16, 2014 | 25.81 | 25.95 | 25.51 | 25.94 | 43,636 | +0.13(+0.50%) |
May 15, 2014 | 25.86 | 25.89 | 25.57 | 25.81 | 57,332 | -0.10(-0.40%) |
May 14, 2014 | 26.64 | 26.64 | 25.87 | 25.92 | 56,519 | -0.68(-2.56%) |
May 13, 2014 | 26.71 | 26.73 | 26.43 | 26.60 | 74,599 | -0.10(-0.39%) |
May 12, 2014 | 26.73 | 26.73 | 26.52 | 26.70 | 58,565 | +0.20(+0.75%) |
May 09, 2014 | 26.04 | 26.55 | 26.04 | 26.50 | 75,502 | +0.31(+1.19%) |
May 08, 2014 | 26.43 | 26.64 | 26.06 | 26.19 | 60,606 | -0.18(-0.69%) |
May 07, 2014 | 26.34 | 26.46 | 25.86 | 26.37 | 32,811 | +0.20(+0.76%) |
May 06, 2014 | 26.38 | 26.66 | 26.14 | 26.17 | 56,879 | -0.31(-1.17%) |
May 05, 2014 | 26.40 | 26.77 | 26.10 | 26.48 | 43,926 | -0.13(-0.49%) |
May 02, 2014 | 26.73 | 27.16 | 26.48 | 26.61 | 68,398 | +0.00(+0.00%) |
May 01, 2014 | 26.79 | 26.79 | 26.21 | 26.61 | 57,364 | -0.19(-0.71%) |
Apr 30, 2014 | 26.73 | 26.95 | 26.07 | 26.80 | 57,028 | -0.06(-0.22%) |
Apr 29, 2014 | 27.45 | 27.45 | 26.74 | 26.86 | 50,720 | -0.35(-1.30%) |
Apr 28, 2014 | 27.16 | 27.51 | 26.93 | 27.22 | 72,161 | +0.23(+0.86%) |
Apr 25, 2014 | 27.66 | 27.69 | 26.77 | 26.98 | 65,635 | -0.69(-2.49%) |
Apr 24, 2014 | 28.19 | 28.23 | 27.53 | 27.67 | 38,059 | -0.25(-0.90%) |
Apr 23, 2014 | 28.20 | 28.32 | 27.72 | 27.92 | 86,461 | -0.42(-1.49%) |
Apr 22, 2014 | 28.42 | 28.62 | 27.73 | 28.35 | 50,647 | +0.03(+0.09%) |
Apr 21, 2014 | 28.03 | 28.61 | 27.40 | 28.32 | 118,159 | +0.37(+1.33%) |
Apr 17, 2014 | 29.61 | 27.95 | 27.95 | 27.95 | 432,773 | -1.66(-5.59%) |
Apr 16, 2014 | 29.36 | 29.70 | 29.28 | 29.61 | 30,269 | +0.51(+1.75%) |
Apr 15, 2014 | 29.48 | 29.53 | 28.96 | 29.10 | 78,286 | -0.36(-1.23%) |
Apr 14, 2014 | 29.73 | 30.04 | 29.34 | 29.46 | 74,497 | -0.04(-0.15%) |
Apr 11, 2014 | 29.49 | 30.23 | 29.40 | 29.50 | 42,364 | -0.24(-0.81%) |
Apr 10, 2014 | 30.02 | 30.24 | 29.35 | 29.74 | 86,703 | -0.38(-1.26%) |
Apr 09, 2014 | 30.01 | 30.37 | 29.64 | 30.12 | 96,955 | +0.05(+0.17%) |
Apr 08, 2014 | 29.81 | 30.22 | 29.58 | 30.07 | 55,501 | +0.19(+0.63%) |
Apr 07, 2014 | 29.40 | 29.89 | 28.86 | 29.88 | 135,316 | +0.45(+1.52%) |
Apr 04, 2014 | 30.57 | 30.60 | 29.31 | 29.43 | 119,934 | -1.08(-3.53%) |
Apr 03, 2014 | 30.87 | 31.60 | 30.30 | 30.51 | 246,744 | -0.34(-1.12%) |
Apr 02, 2014 | 31.17 | 31.17 | 30.40 | 30.86 | 87,604 | -0.33(-1.05%) |