Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.96 | 29.99 | 29.40 | 29.49 | 1,815,708 | -0.46(-1.53%) |
Jun 27, 2014 | 29.64 | 30.06 | 29.62 | 29.95 | 2,155,299 | +0.20(+0.67%) |
Jun 26, 2014 | 29.48 | 29.78 | 29.15 | 29.75 | 1,708,713 | +0.34(+1.14%) |
Jun 25, 2014 | 29.57 | 29.78 | 29.14 | 29.41 | 1,428,963 | -0.16(-0.53%) |
Jun 24, 2014 | 29.86 | 29.92 | 29.54 | 29.57 | 1,608,843 | -0.40(-1.32%) |
Jun 23, 2014 | 30.16 | 30.29 | 29.76 | 29.96 | 1,435,817 | -0.19(-0.63%) |
Jun 20, 2014 | 29.89 | 30.20 | 29.84 | 30.15 | 2,850,467 | +0.35(+1.19%) |
Jun 19, 2014 | 29.60 | 29.86 | 29.52 | 29.80 | 1,426,754 | +0.16(+0.55%) |
Jun 18, 2014 | 29.57 | 29.67 | 29.15 | 29.64 | 1,306,090 | +0.03(+0.12%) |
Jun 17, 2014 | 29.27 | 29.76 | 29.24 | 29.60 | 2,125,309 | +0.20(+0.68%) |
Jun 16, 2014 | 28.67 | 29.47 | 28.56 | 29.40 | 3,104,655 | +0.67(+2.34%) |
Jun 13, 2014 | 28.72 | 28.80 | 28.46 | 28.73 | 1,682,888 | +0.05(+0.18%) |
Jun 12, 2014 | 29.01 | 29.03 | 28.60 | 28.68 | 1,907,795 | -0.39(-1.34%) |
Jun 11, 2014 | 28.88 | 29.08 | 28.59 | 29.07 | 2,778,614 | -0.09(-0.30%) |
Jun 10, 2014 | 29.31 | 29.43 | 28.69 | 29.15 | 6,935,877 | +0.46(+1.59%) |
Jun 06, 2014 | 28.13 | 28.80 | 28.13 | 28.69 | 1,675,001 | +0.66(+2.37%) |
Jun 05, 2014 | 27.98 | 28.14 | 27.68 | 28.03 | 1,185,768 | +0.21(+0.74%) |
Jun 04, 2014 | 28.26 | 28.41 | 27.80 | 27.82 | 1,997,568 | -0.48(-1.71%) |
Jun 03, 2014 | 28.38 | 28.51 | 28.21 | 28.31 | 1,433,184 | -0.17(-0.60%) |
Jun 02, 2014 | 28.40 | 28.62 | 28.18 | 28.48 | 1,340,939 | +0.17(+0.61%) |
May 30, 2014 | 28.22 | 28.43 | 28.01 | 28.31 | 2,148,394 | -0.13(-0.45%) |
May 29, 2014 | 28.32 | 28.50 | 28.09 | 28.44 | 793,330 | +0.11(+0.39%) |
May 28, 2014 | 28.56 | 28.69 | 28.30 | 28.32 | 1,188,749 | -0.28(-0.96%) |
May 27, 2014 | 28.32 | 28.74 | 28.26 | 28.60 | 1,533,023 | +0.41(+1.46%) |
May 23, 2014 | 28.03 | 28.19 | 28.19 | 28.19 | 1,001,288 | +0.15(+0.55%) |
May 22, 2014 | 28.02 | 28.09 | 27.89 | 28.03 | 517,593 | +0.08(+0.28%) |
May 21, 2014 | 27.95 | 28.21 | 27.84 | 27.95 | 880,572 | +0.11(+0.40%) |
May 20, 2014 | 28.44 | 28.51 | 27.73 | 27.84 | 1,425,122 | -0.61(-2.14%) |
May 19, 2014 | 27.98 | 28.69 | 27.93 | 28.45 | 1,550,363 | +0.39(+1.38%) |
May 16, 2014 | 27.75 | 28.13 | 27.70 | 28.07 | 1,904,172 | +0.31(+1.11%) |
May 15, 2014 | 28.42 | 28.50 | 27.63 | 27.76 | 2,329,436 | -0.76(-2.65%) |
May 14, 2014 | 28.80 | 28.83 | 28.41 | 28.51 | 1,424,572 | -0.18(-0.63%) |
May 13, 2014 | 29.03 | 29.11 | 28.66 | 28.69 | 1,163,508 | -0.27(-0.92%) |
May 12, 2014 | 28.82 | 29.09 | 28.81 | 28.96 | 1,692,217 | +0.25(+0.87%) |
May 09, 2014 | 28.49 | 28.72 | 28.19 | 28.71 | 2,053,250 | +0.20(+0.69%) |
May 08, 2014 | 28.54 | 29.03 | 28.35 | 28.51 | 2,184,132 | -0.13(-0.45%) |
May 07, 2014 | 28.31 | 28.65 | 27.96 | 28.64 | 1,873,739 | +0.33(+1.15%) |
May 06, 2014 | 28.51 | 28.71 | 28.26 | 28.32 | 1,810,018 | -0.37(-1.29%) |
May 05, 2014 | 28.38 | 28.79 | 28.20 | 28.68 | 1,582,949 | +0.15(+0.51%) |
May 02, 2014 | 28.80 | 29.02 | 28.54 | 28.54 | 2,063,214 | -0.31(-1.07%) |
May 01, 2014 | 29.29 | 29.43 | 28.56 | 28.85 | 4,760,740 | -0.64(-2.19%) |
Apr 30, 2014 | 31.50 | 31.98 | 28.84 | 29.49 | 5,983,351 | +1.48(+5.28%) |
Apr 29, 2014 | 27.95 | 28.23 | 27.82 | 28.01 | 1,904,083 | +0.18(+0.65%) |
Apr 28, 2014 | 28.01 | 28.28 | 27.64 | 27.83 | 1,837,818 | -0.12(-0.43%) |
Apr 25, 2014 | 28.38 | 28.43 | 27.83 | 27.95 | 3,333,692 | -0.52(-1.84%) |
Apr 24, 2014 | 28.66 | 28.68 | 28.34 | 28.48 | 2,743,979 | -0.08(-0.27%) |
Apr 23, 2014 | 28.47 | 28.68 | 28.20 | 28.56 | 2,132,643 | +0.10(+0.36%) |
Apr 22, 2014 | 28.05 | 28.60 | 27.96 | 28.45 | 1,559,361 | +0.39(+1.38%) |
Apr 21, 2014 | 27.76 | 28.13 | 27.52 | 28.07 | 1,493,422 | +0.33(+1.18%) |
Apr 17, 2014 | 27.63 | 27.74 | 27.74 | 27.74 | 1,613,438 | +0.10(+0.37%) |
Apr 16, 2014 | 27.60 | 27.82 | 27.40 | 27.64 | 2,050,155 | +0.37(+1.36%) |
Apr 15, 2014 | 26.75 | 27.32 | 26.18 | 27.27 | 3,582,032 | +0.89(+3.36%) |
Apr 14, 2014 | 26.39 | 26.54 | 26.13 | 26.38 | 2,477,557 | +0.28(+1.09%) |
Apr 11, 2014 | 26.68 | 26.73 | 26.04 | 26.10 | 2,314,778 | -0.83(-3.07%) |
Apr 10, 2014 | 27.65 | 27.74 | 26.78 | 26.92 | 2,009,923 | -0.82(-2.94%) |
Apr 09, 2014 | 27.21 | 27.75 | 26.93 | 27.74 | 1,878,401 | +0.58(+2.12%) |
Apr 08, 2014 | 27.15 | 27.49 | 26.85 | 27.16 | 1,770,695 | -0.12(-0.44%) |
Apr 07, 2014 | 27.66 | 27.89 | 27.09 | 27.28 | 2,291,970 | -0.55(-1.98%) |
Apr 04, 2014 | 28.73 | 28.91 | 27.69 | 27.83 | 2,001,972 | -0.66(-2.32%) |
Apr 03, 2014 | 28.77 | 28.91 | 28.18 | 28.50 | 2,213,070 | -0.26(-0.90%) |
Apr 02, 2014 | 28.32 | 28.83 | 28.12 | 28.75 | 2,596,142 | +0.41(+1.46%) |