Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.16 | 29.20 | 29.05 | 29.06 | 9,874,719 | -0.13(-0.46%) |
Jun 27, 2014 | 29.13 | 29.20 | 29.00 | 29.20 | 7,667,670 | +0.06(+0.22%) |
Jun 26, 2014 | 29.16 | 29.20 | 29.07 | 29.13 | 12,492,398 | +0.28(+0.98%) |
Jun 25, 2014 | 28.73 | 28.91 | 28.73 | 28.85 | 12,701,082 | +0.05(+0.19%) |
Jun 24, 2014 | 28.98 | 29.09 | 28.75 | 28.80 | 16,383,166 | -0.09(-0.33%) |
Jun 23, 2014 | 28.92 | 28.96 | 28.82 | 28.89 | 20,862,010 | -0.36(-1.24%) |
Jun 20, 2014 | 29.34 | 29.35 | 29.24 | 29.25 | 25,433,934 | -0.08(-0.26%) |
Jun 19, 2014 | 29.28 | 29.38 | 29.24 | 29.33 | 18,516,998 | -0.27(-0.91%) |
Jun 18, 2014 | 29.38 | 29.63 | 29.20 | 29.60 | 22,875,274 | +0.22(+0.76%) |
Jun 17, 2014 | 29.23 | 29.42 | 29.22 | 29.38 | 17,512,728 | -0.02(-0.08%) |
Jun 16, 2014 | 29.45 | 29.45 | 29.30 | 29.40 | 17,361,644 | -0.05(-0.18%) |
Jun 13, 2014 | 29.25 | 29.49 | 29.24 | 29.45 | 21,864,460 | +0.44(+1.52%) |
Jun 12, 2014 | 29.18 | 29.21 | 28.92 | 29.01 | 15,834,234 | -0.08(-0.27%) |
Jun 11, 2014 | 29.08 | 29.15 | 29.00 | 29.09 | 16,705,152 | -0.12(-0.42%) |
Jun 10, 2014 | 29.25 | 29.25 | 29.14 | 29.21 | 15,644,286 | +0.42(+1.45%) |
Jun 06, 2014 | 28.83 | 28.88 | 28.76 | 28.80 | 27,194,890 | -0.15(-0.53%) |
Jun 05, 2014 | 28.88 | 29.01 | 28.80 | 28.95 | 20,729,526 | +0.23(+0.81%) |
Jun 04, 2014 | 28.63 | 28.74 | 28.61 | 28.72 | 16,547,512 | -0.24(-0.83%) |
Jun 03, 2014 | 28.67 | 29.01 | 28.67 | 28.96 | 32,263,286 | +0.26(+0.89%) |
Jun 02, 2014 | 28.67 | 28.78 | 28.63 | 28.70 | 20,148,088 | +0.21(+0.73%) |
May 30, 2014 | 28.59 | 28.65 | 28.43 | 28.50 | 26,129,376 | +0.15(+0.52%) |
May 29, 2014 | 28.30 | 28.39 | 28.26 | 28.35 | 13,717,991 | +0.05(+0.19%) |
May 28, 2014 | 28.34 | 28.36 | 28.18 | 28.29 | 18,338,774 | +0.34(+1.22%) |
May 27, 2014 | 28.09 | 28.11 | 27.85 | 27.95 | 18,880,522 | -0.15(-0.52%) |
May 23, 2014 | 28.17 | 28.10 | 28.10 | 28.10 | 15,710,186 | +0.02(+0.08%) |
May 22, 2014 | 28.11 | 28.16 | 28.05 | 28.08 | 9,204,018 | +0.21(+0.75%) |
May 21, 2014 | 27.89 | 27.92 | 27.80 | 27.87 | 18,277,956 | +0.38(+1.38%) |
May 20, 2014 | 27.50 | 27.61 | 27.37 | 27.49 | 17,278,904 | -0.16(-0.59%) |
May 19, 2014 | 27.55 | 27.68 | 27.54 | 27.65 | 17,346,696 | -0.16(-0.58%) |
May 16, 2014 | 27.58 | 27.85 | 27.53 | 27.82 | 29,341,412 | +0.31(+1.12%) |
May 15, 2014 | 27.61 | 27.61 | 27.34 | 27.51 | 25,061,934 | -0.19(-0.70%) |
May 14, 2014 | 27.72 | 27.79 | 27.65 | 27.70 | 27,844,918 | +0.31(+1.13%) |
May 13, 2014 | 27.24 | 27.47 | 27.23 | 27.39 | 18,147,558 | +0.08(+0.28%) |
May 12, 2014 | 27.25 | 27.36 | 27.18 | 27.31 | 29,881,816 | +0.57(+2.14%) |
May 09, 2014 | 26.69 | 26.86 | 26.68 | 26.74 | 19,815,356 | -0.11(-0.40%) |
May 08, 2014 | 26.90 | 27.01 | 26.79 | 26.85 | 22,251,612 | +0.09(+0.32%) |
May 07, 2014 | 26.62 | 26.83 | 26.62 | 26.76 | 19,421,706 | -0.12(-0.43%) |
May 06, 2014 | 26.84 | 27.03 | 26.76 | 26.88 | 20,323,620 | +0.05(+0.17%) |
May 05, 2014 | 26.76 | 26.87 | 26.69 | 26.83 | 16,325,201 | -0.23(-0.86%) |
May 02, 2014 | 27.00 | 27.16 | 26.90 | 27.07 | 18,234,438 | +0.01(+0.03%) |
May 01, 2014 | 26.99 | 27.20 | 26.95 | 27.06 | 15,109,024 | +0.05(+0.17%) |
Apr 30, 2014 | 26.96 | 27.03 | 26.85 | 27.01 | 19,887,258 | -0.11(-0.40%) |
Apr 29, 2014 | 27.19 | 27.36 | 27.12 | 27.12 | 27,354,424 | +0.36(+1.33%) |
Apr 28, 2014 | 26.76 | 26.85 | 26.61 | 26.76 | 24,096,750 | -0.07(-0.26%) |
Apr 25, 2014 | 26.68 | 26.86 | 26.50 | 26.83 | 31,003,368 | -0.22(-0.80%) |
Apr 24, 2014 | 27.17 | 27.17 | 26.86 | 27.05 | 29,267,866 | +0.04(+0.14%) |
Apr 23, 2014 | 27.03 | 27.05 | 26.84 | 27.01 | 26,303,078 | -0.37(-1.36%) |
Apr 22, 2014 | 27.47 | 27.53 | 27.37 | 27.38 | 17,734,292 | -0.14(-0.51%) |
Apr 21, 2014 | 27.56 | 27.60 | 27.38 | 27.52 | 14,310,992 | -0.18(-0.64%) |
Apr 17, 2014 | 27.62 | 27.70 | 27.70 | 27.70 | 22,787,754 | +0.07(+0.25%) |
Apr 16, 2014 | 27.54 | 27.72 | 27.47 | 27.63 | 30,468,886 | +0.34(+1.25%) |
Apr 15, 2014 | 27.42 | 27.49 | 27.05 | 27.29 | 59,050,884 | -0.70(-2.51%) |
Apr 14, 2014 | 28.13 | 28.18 | 27.87 | 27.99 | 21,096,096 | +0.05(+0.17%) |
Apr 11, 2014 | 27.86 | 28.03 | 27.82 | 27.95 | 32,158,548 | -0.42(-1.47%) |
Apr 10, 2014 | 28.69 | 28.92 | 28.29 | 28.36 | 50,283,840 | -0.11(-0.38%) |
Apr 09, 2014 | 28.40 | 28.59 | 28.12 | 28.47 | 31,777,284 | +0.34(+1.21%) |
Apr 08, 2014 | 28.19 | 28.46 | 28.08 | 28.13 | 47,616,768 | +0.44(+1.59%) |
Apr 07, 2014 | 27.71 | 27.80 | 27.53 | 27.69 | 26,629,142 | +0.14(+0.50%) |
Apr 04, 2014 | 27.91 | 28.14 | 27.48 | 27.55 | 42,401,948 | -0.09(-0.34%) |
Apr 03, 2014 | 27.58 | 27.70 | 27.37 | 27.65 | 26,282,674 | -0.07(-0.25%) |
Apr 02, 2014 | 27.58 | 27.75 | 27.53 | 27.71 | 16,678,558 | -0.05(-0.17%) |