Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.85 | 29.89 | 29.70 | 29.73 | 421,398 | +0.13(+0.46%) |
Jun 27, 2014 | 29.39 | 29.61 | 29.39 | 29.60 | 216,604 | +0.28(+0.95%) |
Jun 26, 2014 | 29.32 | 29.42 | 29.21 | 29.32 | 151,056 | -0.36(-1.21%) |
Jun 25, 2014 | 29.62 | 29.70 | 29.53 | 29.68 | 293,957 | +0.13(+0.44%) |
Jun 24, 2014 | 29.73 | 29.82 | 29.52 | 29.55 | 542,271 | +0.17(+0.58%) |
Jun 23, 2014 | 29.47 | 29.54 | 29.28 | 29.38 | 665,624 | -0.16(-0.54%) |
Jun 20, 2014 | 29.42 | 29.55 | 29.36 | 29.54 | 175,099 | +0.06(+0.20%) |
Jun 19, 2014 | 29.68 | 29.68 | 29.41 | 29.48 | 220,662 | -0.50(-1.67%) |
Jun 18, 2014 | 29.52 | 29.98 | 29.43 | 29.98 | 244,060 | +0.13(+0.44%) |
Jun 17, 2014 | 29.67 | 29.89 | 29.67 | 29.85 | 392,654 | +0.38(+1.29%) |
Jun 16, 2014 | 29.59 | 29.64 | 29.41 | 29.47 | 183,299 | -0.29(-0.97%) |
Jun 13, 2014 | 29.84 | 29.88 | 29.64 | 29.76 | 838,560 | -0.48(-1.59%) |
Jun 12, 2014 | 30.47 | 30.61 | 30.21 | 30.24 | 1,118,065 | +0.09(+0.30%) |
Jun 11, 2014 | 30.16 | 30.27 | 30.12 | 30.15 | 774,026 | -0.21(-0.69%) |
Jun 10, 2014 | 30.50 | 30.56 | 30.32 | 30.36 | 670,739 | +0.04(+0.13%) |
Jun 06, 2014 | 30.44 | 30.44 | 30.20 | 30.32 | 1,275,955 | +0.43(+1.44%) |
Jun 05, 2014 | 29.66 | 29.92 | 29.62 | 29.89 | 135,900 | +0.71(+2.43%) |
Jun 04, 2014 | 29.25 | 29.25 | 29.06 | 29.18 | 216,736 | -0.14(-0.48%) |
Jun 03, 2014 | 29.30 | 29.39 | 29.08 | 29.32 | 493,747 | +0.19(+0.65%) |
Jun 02, 2014 | 29.09 | 29.23 | 28.94 | 29.13 | 330,411 | +0.66(+2.32%) |
May 30, 2014 | 28.83 | 28.83 | 28.45 | 28.47 | 1,595,530 | -0.25(-0.87%) |
May 29, 2014 | 28.90 | 28.90 | 28.66 | 28.72 | 605,548 | -0.30(-1.03%) |
May 28, 2014 | 29.30 | 29.32 | 28.92 | 29.02 | 446,442 | +0.06(+0.20%) |
May 27, 2014 | 29.70 | 29.70 | 28.92 | 28.96 | 1,412,382 | -0.72(-2.43%) |
May 23, 2014 | 29.43 | 29.68 | 29.68 | 29.68 | 239,200 | +0.23(+0.78%) |
May 22, 2014 | 29.58 | 29.58 | 29.38 | 29.45 | 1,846,775 | +0.22(+0.75%) |
May 21, 2014 | 29.18 | 29.28 | 29.13 | 29.23 | 397,489 | +0.10(+0.34%) |
May 20, 2014 | 29.07 | 29.21 | 29.05 | 29.13 | 228,048 | -0.04(-0.14%) |
May 19, 2014 | 29.23 | 29.25 | 28.93 | 29.17 | 365,934 | -0.02(-0.07%) |
May 16, 2014 | 28.79 | 29.25 | 28.71 | 29.19 | 1,057,753 | +1.26(+4.51%) |
May 15, 2014 | 28.42 | 28.42 | 27.87 | 27.93 | 740,715 | -0.11(-0.39%) |
May 14, 2014 | 28.00 | 28.14 | 27.96 | 28.04 | 2,046,891 | -0.14(-0.50%) |
May 13, 2014 | 28.23 | 28.25 | 28.06 | 28.18 | 336,457 | +0.17(+0.61%) |
May 12, 2014 | 27.80 | 28.14 | 27.80 | 28.01 | 387,009 | +0.96(+3.55%) |
May 09, 2014 | 26.84 | 27.10 | 26.68 | 27.05 | 823,337 | +0.90(+3.44%) |
May 08, 2014 | 26.32 | 26.32 | 26.09 | 26.15 | 230,618 | -0.09(-0.34%) |
May 07, 2014 | 26.31 | 26.32 | 26.11 | 26.24 | 117,233 | -0.21(-0.79%) |
May 06, 2014 | 26.44 | 26.58 | 26.30 | 26.45 | 95,075 | +0.07(+0.27%) |
May 05, 2014 | 26.53 | 26.53 | 26.23 | 26.38 | 141,827 | -0.15(-0.57%) |
May 02, 2014 | 26.42 | 26.55 | 26.20 | 26.53 | 99,975 | +0.12(+0.45%) |
May 01, 2014 | 26.44 | 26.48 | 26.26 | 26.41 | 23,255 | +0.03(+0.11%) |
Apr 30, 2014 | 26.25 | 26.40 | 26.19 | 26.38 | 133,679 | -0.08(-0.30%) |
Apr 29, 2014 | 26.51 | 26.61 | 26.41 | 26.46 | 68,506 | +0.07(+0.27%) |
Apr 28, 2014 | 26.38 | 26.40 | 26.23 | 26.39 | 171,017 | +0.05(+0.19%) |
Apr 25, 2014 | 26.45 | 26.46 | 26.18 | 26.34 | 488,605 | -0.12(-0.45%) |
Apr 24, 2014 | 26.51 | 26.54 | 26.23 | 26.46 | 193,452 | +0.14(+0.53%) |
Apr 23, 2014 | 26.59 | 26.59 | 26.21 | 26.32 | 125,276 | -0.13(-0.49%) |
Apr 22, 2014 | 26.50 | 26.58 | 26.37 | 26.45 | 968,035 | -0.10(-0.38%) |
Apr 21, 2014 | 26.58 | 26.70 | 26.55 | 26.55 | 24,500 | -0.15(-0.56%) |
Apr 17, 2014 | 26.58 | 26.70 | 26.70 | 26.70 | 86,200 | +0.36(+1.37%) |
Apr 16, 2014 | 26.28 | 26.39 | 26.07 | 26.34 | 46,744 | -0.05(-0.19%) |
Apr 15, 2014 | 26.66 | 26.67 | 26.23 | 26.39 | 244,909 | -0.34(-1.29%) |
Apr 14, 2014 | 26.69 | 26.80 | 26.54 | 26.73 | 430,894 | +0.07(+0.28%) |
Apr 11, 2014 | 26.44 | 26.66 | 26.37 | 26.66 | 1,094,580 | +0.24(+0.91%) |
Apr 10, 2014 | 26.96 | 26.97 | 26.30 | 26.42 | 1,399,364 | -0.66(-2.44%) |
Apr 09, 2014 | 26.87 | 27.10 | 26.63 | 27.08 | 286,075 | +0.43(+1.61%) |
Apr 08, 2014 | 26.60 | 26.75 | 26.58 | 26.65 | 244,863 | +0.23(+0.87%) |
Apr 07, 2014 | 26.36 | 26.58 | 26.33 | 26.42 | 463,959 | +0.03(+0.11%) |
Apr 04, 2014 | 26.61 | 26.86 | 26.33 | 26.39 | 384,535 | -0.04(-0.15%) |
Apr 03, 2014 | 26.44 | 26.49 | 26.25 | 26.43 | 378,671 | -0.41(-1.53%) |
Apr 02, 2014 | 26.83 | 26.86 | 26.73 | 26.84 | 142,698 | +0.05(+0.19%) |