Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.83 | 32.05 | 31.68 | 31.87 | 68,221 | +0.09(+0.28%) |
Jun 27, 2014 | 31.55 | 32.15 | 31.40 | 31.78 | 257,278 | -0.03(-0.09%) |
Jun 26, 2014 | 31.85 | 31.95 | 31.39 | 31.81 | 62,715 | -0.07(-0.22%) |
Jun 25, 2014 | 31.54 | 31.95 | 31.36 | 31.88 | 65,451 | +0.12(+0.38%) |
Jun 24, 2014 | 31.50 | 32.20 | 31.44 | 31.76 | 111,201 | +0.26(+0.83%) |
Jun 23, 2014 | 31.53 | 31.75 | 31.16 | 31.50 | 46,935 | +0.03(+0.10%) |
Jun 20, 2014 | 31.80 | 31.80 | 31.12 | 31.47 | 186,031 | -0.26(-0.82%) |
Jun 19, 2014 | 31.70 | 32.02 | 31.31 | 31.73 | 76,616 | +0.01(+0.03%) |
Jun 18, 2014 | 32.13 | 32.13 | 31.50 | 31.72 | 81,797 | -0.53(-1.64%) |
Jun 17, 2014 | 32.10 | 32.41 | 31.82 | 32.25 | 106,502 | +0.04(+0.12%) |
Jun 16, 2014 | 31.62 | 32.24 | 31.46 | 32.21 | 111,022 | +0.45(+1.42%) |
Jun 13, 2014 | 31.96 | 32.19 | 31.41 | 31.76 | 140,210 | -0.03(-0.09%) |
Jun 12, 2014 | 31.13 | 31.86 | 31.13 | 31.79 | 142,523 | +0.48(+1.53%) |
Jun 11, 2014 | 31.02 | 31.35 | 30.71 | 31.31 | 122,261 | +0.06(+0.19%) |
Jun 10, 2014 | 30.64 | 31.40 | 30.50 | 31.25 | 84,996 | +1.33(+4.45%) |
Jun 06, 2014 | 29.20 | 29.80 | 29.20 | 29.92 | 69,744 | +0.73(+2.50%) |
Jun 05, 2014 | 28.11 | 29.61 | 28.09 | 29.19 | 104,658 | +0.90(+3.18%) |
Jun 04, 2014 | 27.80 | 28.52 | 26.90 | 28.29 | 201,319 | +0.24(+0.86%) |
Jun 03, 2014 | 25.11 | 29.98 | 25.10 | 28.05 | 334,105 | +0.31(+1.12%) |
Jun 02, 2014 | 27.77 | 28.08 | 27.10 | 27.74 | 86,897 | +0.17(+0.62%) |
May 30, 2014 | 28.10 | 28.10 | 27.45 | 27.57 | 70,414 | -0.40(-1.43%) |
May 29, 2014 | 28.22 | 28.22 | 27.67 | 27.97 | 54,543 | +0.01(+0.04%) |
May 28, 2014 | 28.38 | 28.38 | 27.86 | 27.96 | 82,961 | -0.29(-1.03%) |
May 27, 2014 | 28.17 | 28.89 | 28.17 | 28.25 | 203,320 | +0.50(+1.80%) |
May 23, 2014 | 27.13 | 27.75 | 27.75 | 27.75 | 79,800 | +0.68(+2.51%) |
May 22, 2014 | 26.98 | 27.24 | 26.94 | 27.07 | 33,653 | +0.05(+0.19%) |
May 21, 2014 | 27.45 | 27.56 | 26.10 | 27.02 | 42,078 | -0.37(-1.35%) |
May 20, 2014 | 27.51 | 27.67 | 27.01 | 27.39 | 67,420 | -0.11(-0.40%) |
May 19, 2014 | 27.60 | 27.98 | 27.25 | 27.50 | 82,791 | -0.27(-0.97%) |
May 16, 2014 | 27.72 | 27.91 | 27.34 | 27.77 | 53,619 | +0.00(+0.00%) |
May 15, 2014 | 27.41 | 28.00 | 26.76 | 27.77 | 136,757 | +0.14(+0.51%) |
May 14, 2014 | 28.21 | 28.21 | 27.46 | 27.63 | 79,392 | -0.59(-2.09%) |
May 13, 2014 | 28.70 | 28.76 | 28.11 | 28.22 | 85,060 | -0.47(-1.64%) |
May 12, 2014 | 28.07 | 29.11 | 28.07 | 28.69 | 137,423 | +0.73(+2.61%) |
May 09, 2014 | 27.24 | 28.41 | 27.24 | 27.96 | 179,234 | +0.53(+1.93%) |
May 08, 2014 | 28.23 | 28.35 | 27.32 | 27.43 | 154,098 | -0.93(-3.28%) |
May 07, 2014 | 29.04 | 29.04 | 28.14 | 28.36 | 107,057 | -0.73(-2.51%) |
May 06, 2014 | 29.86 | 29.86 | 28.85 | 29.09 | 72,035 | -0.81(-2.71%) |
May 05, 2014 | 30.00 | 30.14 | 29.72 | 29.90 | 86,643 | -0.35(-1.16%) |
May 02, 2014 | 30.47 | 31.17 | 30.17 | 30.25 | 93,640 | -0.05(-0.17%) |
May 01, 2014 | 30.11 | 30.46 | 29.67 | 30.30 | 87,256 | +0.29(+0.97%) |
Apr 30, 2014 | 30.64 | 30.69 | 29.86 | 30.01 | 179,687 | -0.81(-2.63%) |
Apr 29, 2014 | 31.16 | 31.17 | 30.51 | 30.82 | 87,116 | -0.17(-0.55%) |
Apr 28, 2014 | 31.58 | 31.86 | 30.69 | 30.99 | 107,873 | -0.39(-1.24%) |
Apr 25, 2014 | 31.80 | 32.11 | 31.34 | 31.38 | 144,745 | -0.64(-2.00%) |
Apr 24, 2014 | 32.13 | 32.31 | 31.66 | 32.02 | 70,004 | +0.07(+0.22%) |
Apr 23, 2014 | 32.18 | 32.45 | 31.91 | 31.95 | 45,872 | -0.54(-1.66%) |
Apr 22, 2014 | 32.36 | 32.88 | 32.17 | 32.49 | 42,795 | +0.10(+0.31%) |
Apr 21, 2014 | 32.00 | 32.62 | 32.00 | 32.39 | 39,080 | +0.41(+1.28%) |
Apr 17, 2014 | 32.26 | 31.98 | 31.98 | 31.98 | 122,100 | -0.28(-0.87%) |
Apr 16, 2014 | 32.60 | 32.75 | 32.06 | 32.26 | 24,805 | -0.04(-0.12%) |
Apr 15, 2014 | 32.29 | 32.37 | 31.84 | 32.30 | 72,905 | +0.06(+0.19%) |
Apr 14, 2014 | 32.36 | 32.39 | 31.89 | 32.24 | 51,271 | +0.09(+0.28%) |
Apr 11, 2014 | 32.13 | 32.50 | 31.52 | 32.15 | 69,802 | -0.05(-0.16%) |
Apr 10, 2014 | 32.46 | 32.52 | 31.79 | 32.20 | 116,024 | -0.42(-1.29%) |
Apr 09, 2014 | 32.69 | 33.18 | 32.35 | 32.62 | 95,121 | -0.32(-0.97%) |
Apr 08, 2014 | 33.02 | 33.63 | 32.27 | 32.94 | 57,332 | -0.06(-0.18%) |
Apr 07, 2014 | 33.57 | 33.94 | 32.37 | 33.00 | 90,074 | -0.72(-2.14%) |
Apr 04, 2014 | 34.25 | 34.54 | 33.21 | 33.72 | 74,779 | -0.32(-0.94%) |
Apr 03, 2014 | 34.90 | 34.90 | 33.96 | 34.04 | 67,298 | -0.84(-2.41%) |
Apr 02, 2014 | 34.52 | 35.36 | 34.08 | 34.88 | 130,443 | +0.34(+0.98%) |