Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.95 | 29.98 | 29.39 | 29.48 | 1,816,372 | -0.46(-1.53%) |
Jun 27, 2014 | 29.63 | 30.05 | 29.61 | 29.94 | 2,156,087 | +0.20(+0.67%) |
Jun 26, 2014 | 29.47 | 29.77 | 29.14 | 29.74 | 1,709,337 | +0.34(+1.14%) |
Jun 25, 2014 | 29.56 | 29.77 | 29.13 | 29.40 | 1,429,485 | -0.16(-0.53%) |
Jun 24, 2014 | 29.85 | 29.91 | 29.53 | 29.56 | 1,609,430 | -0.40(-1.32%) |
Jun 23, 2014 | 30.15 | 30.28 | 29.75 | 29.95 | 1,436,342 | -0.19(-0.63%) |
Jun 20, 2014 | 29.87 | 30.19 | 29.83 | 30.14 | 2,851,508 | +0.35(+1.19%) |
Jun 19, 2014 | 29.59 | 29.85 | 29.51 | 29.79 | 1,427,276 | +0.16(+0.55%) |
Jun 18, 2014 | 29.56 | 29.66 | 29.14 | 29.62 | 1,306,568 | +0.03(+0.12%) |
Jun 17, 2014 | 29.26 | 29.75 | 29.23 | 29.59 | 2,126,085 | +0.20(+0.68%) |
Jun 16, 2014 | 28.66 | 29.46 | 28.55 | 29.39 | 3,105,790 | +0.67(+2.34%) |
Jun 13, 2014 | 28.71 | 28.79 | 28.45 | 28.72 | 1,683,503 | +0.05(+0.18%) |
Jun 12, 2014 | 28.99 | 29.02 | 28.59 | 28.67 | 1,908,492 | -0.39(-1.34%) |
Jun 11, 2014 | 28.87 | 29.07 | 28.58 | 29.06 | 2,779,629 | -0.09(-0.30%) |
Jun 10, 2014 | 29.30 | 29.42 | 28.68 | 29.14 | 6,938,412 | +0.46(+1.59%) |
Jun 06, 2014 | 28.11 | 28.79 | 28.11 | 28.68 | 1,675,613 | +0.66(+2.37%) |
Jun 05, 2014 | 27.97 | 28.13 | 27.67 | 28.02 | 1,186,202 | +0.21(+0.74%) |
Jun 04, 2014 | 28.25 | 28.40 | 27.79 | 27.81 | 1,998,298 | -0.48(-1.71%) |
Jun 03, 2014 | 28.36 | 28.50 | 28.20 | 28.30 | 1,433,708 | -0.17(-0.60%) |
Jun 02, 2014 | 28.39 | 28.61 | 28.17 | 28.47 | 1,341,429 | +0.17(+0.61%) |
May 30, 2014 | 28.21 | 28.42 | 28.00 | 28.30 | 2,149,179 | -0.13(-0.45%) |
May 29, 2014 | 28.31 | 28.49 | 28.08 | 28.42 | 793,620 | +0.11(+0.39%) |
May 28, 2014 | 28.55 | 28.68 | 28.29 | 28.31 | 1,189,183 | -0.28(-0.96%) |
May 27, 2014 | 28.30 | 28.73 | 28.25 | 28.59 | 1,533,583 | +0.41(+1.46%) |
May 23, 2014 | 28.02 | 28.18 | 28.18 | 28.18 | 1,001,653 | +0.15(+0.55%) |
May 22, 2014 | 28.01 | 28.08 | 27.88 | 28.02 | 517,783 | +0.08(+0.28%) |
May 21, 2014 | 27.94 | 28.20 | 27.83 | 27.94 | 880,894 | +0.11(+0.40%) |
May 20, 2014 | 28.43 | 28.50 | 27.72 | 27.83 | 1,425,643 | -0.61(-2.15%) |
May 19, 2014 | 27.97 | 28.68 | 27.92 | 28.44 | 1,550,929 | +0.39(+1.38%) |
May 16, 2014 | 27.74 | 28.12 | 27.69 | 28.06 | 1,904,868 | +0.31(+1.12%) |
May 15, 2014 | 28.41 | 28.49 | 27.62 | 27.75 | 2,330,288 | -0.76(-2.65%) |
May 14, 2014 | 28.79 | 28.82 | 28.40 | 28.50 | 1,425,092 | -0.18(-0.63%) |
May 13, 2014 | 29.02 | 29.10 | 28.65 | 28.68 | 1,163,933 | -0.27(-0.92%) |
May 12, 2014 | 28.81 | 29.08 | 28.80 | 28.95 | 1,692,835 | +0.25(+0.87%) |
May 09, 2014 | 28.48 | 28.71 | 28.18 | 28.70 | 2,054,000 | +0.20(+0.69%) |
May 08, 2014 | 28.53 | 29.02 | 28.34 | 28.50 | 2,184,930 | -0.13(-0.45%) |
May 07, 2014 | 28.30 | 28.64 | 27.95 | 28.63 | 1,874,424 | +0.33(+1.15%) |
May 06, 2014 | 28.50 | 28.70 | 28.25 | 28.30 | 1,810,680 | -0.37(-1.29%) |
May 05, 2014 | 28.36 | 28.78 | 28.19 | 28.67 | 1,583,528 | +0.15(+0.51%) |
May 02, 2014 | 28.79 | 29.01 | 28.53 | 28.53 | 2,063,968 | -0.31(-1.07%) |
May 01, 2014 | 29.28 | 29.42 | 28.55 | 28.84 | 4,762,480 | -0.64(-2.19%) |
Apr 30, 2014 | 31.48 | 31.97 | 28.83 | 29.48 | 5,985,537 | +1.48(+5.28%) |
Apr 29, 2014 | 27.94 | 28.22 | 27.81 | 28.00 | 1,904,778 | +0.18(+0.65%) |
Apr 28, 2014 | 28.00 | 28.27 | 27.63 | 27.82 | 1,838,489 | -0.12(-0.43%) |
Apr 25, 2014 | 28.37 | 28.42 | 27.82 | 27.94 | 3,334,910 | -0.52(-1.84%) |
Apr 24, 2014 | 28.65 | 28.67 | 28.33 | 28.47 | 2,744,982 | -0.08(-0.27%) |
Apr 23, 2014 | 28.46 | 28.67 | 28.19 | 28.55 | 2,133,422 | +0.10(+0.36%) |
Apr 22, 2014 | 28.04 | 28.59 | 27.95 | 28.44 | 1,559,931 | +0.39(+1.38%) |
Apr 21, 2014 | 27.75 | 28.12 | 27.51 | 28.06 | 1,493,968 | +0.33(+1.18%) |
Apr 17, 2014 | 27.62 | 27.73 | 27.73 | 27.73 | 1,614,028 | +0.10(+0.37%) |
Apr 16, 2014 | 27.59 | 27.81 | 27.39 | 27.63 | 2,050,904 | +0.37(+1.36%) |
Apr 15, 2014 | 26.74 | 27.31 | 26.17 | 27.26 | 3,583,341 | +0.88(+3.36%) |
Apr 14, 2014 | 26.38 | 26.53 | 26.12 | 26.37 | 2,478,462 | +0.28(+1.09%) |
Apr 11, 2014 | 26.67 | 26.72 | 26.03 | 26.09 | 2,315,624 | -0.82(-3.07%) |
Apr 10, 2014 | 27.64 | 27.73 | 26.78 | 26.91 | 2,010,658 | -0.82(-2.94%) |
Apr 09, 2014 | 27.20 | 27.74 | 26.92 | 27.73 | 1,879,087 | +0.58(+2.12%) |
Apr 08, 2014 | 27.14 | 27.48 | 26.84 | 27.15 | 1,771,342 | -0.12(-0.44%) |
Apr 07, 2014 | 27.65 | 27.88 | 27.08 | 27.27 | 2,292,807 | -0.55(-1.98%) |
Apr 04, 2014 | 28.72 | 28.90 | 27.68 | 27.82 | 2,002,703 | -0.66(-2.32%) |
Apr 03, 2014 | 28.76 | 28.90 | 28.17 | 28.49 | 2,213,878 | -0.26(-0.90%) |
Apr 02, 2014 | 28.30 | 28.82 | 28.11 | 28.74 | 2,597,090 | +0.41(+1.46%) |