Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.55 | 33.55 | 32.72 | 33.20 | 4,146 | -0.37(-1.09%) |
Jun 27, 2014 | 32.83 | 33.57 | 32.83 | 33.56 | 26,186 | +0.47(+1.42%) |
Jun 26, 2014 | 32.65 | 33.32 | 32.65 | 33.09 | 2,238 | +0.32(+0.97%) |
Jun 25, 2014 | 32.92 | 33.04 | 32.67 | 32.77 | 5,896 | -0.82(-2.43%) |
Jun 24, 2014 | 33.17 | 34.21 | 33.17 | 33.59 | 1,829 | -0.73(-2.13%) |
Jun 23, 2014 | 34.18 | 35.39 | 33.82 | 34.32 | 8,538 | +0.41(+1.22%) |
Jun 20, 2014 | 33.77 | 34.18 | 32.64 | 33.91 | 10,483 | +0.30(+0.89%) |
Jun 19, 2014 | 33.75 | 33.75 | 33.61 | 33.61 | 1,507 | -0.08(-0.25%) |
Jun 18, 2014 | 32.69 | 33.69 | 32.69 | 33.69 | 1,599 | +0.60(+1.82%) |
Jun 17, 2014 | 32.42 | 33.09 | 32.42 | 33.09 | 4,319 | +1.07(+3.34%) |
Jun 16, 2014 | 31.80 | 32.12 | 31.67 | 32.02 | 6,534 | +0.39(+1.25%) |
Jun 13, 2014 | 31.74 | 31.74 | 31.53 | 31.63 | 1,115 | +0.01(+0.03%) |
Jun 12, 2014 | 31.37 | 31.71 | 31.37 | 31.62 | 2,508 | -0.18(-0.56%) |
Jun 11, 2014 | 31.92 | 31.92 | 31.72 | 31.80 | 2,122 | +0.05(+0.15%) |
Jun 10, 2014 | 31.75 | 31.75 | 31.75 | 31.75 | 467 | +0.08(+0.27%) |
Jun 06, 2014 | 31.47 | 31.68 | 31.43 | 31.66 | 4,858 | +0.23(+0.75%) |
Jun 05, 2014 | 31.45 | 31.47 | 31.28 | 31.43 | 4,158 | +0.18(+0.57%) |
Jun 04, 2014 | 31.27 | 31.27 | 31.25 | 31.25 | 2,241 | -0.02(-0.06%) |
Jun 03, 2014 | 31.25 | 31.46 | 31.23 | 31.27 | 7,978 | +0.01(+0.03%) |
Jun 02, 2014 | 31.45 | 31.47 | 31.18 | 31.26 | 3,413 | -0.06(-0.18%) |
May 30, 2014 | 31.42 | 31.45 | 31.31 | 31.32 | 2,985 | +0.01(+0.03%) |
May 29, 2014 | 31.25 | 31.47 | 31.25 | 31.31 | 1,129 | +0.02(+0.06%) |
May 28, 2014 | 31.30 | 31.33 | 31.23 | 31.29 | 3,033 | -0.17(-0.54%) |
May 27, 2014 | 31.26 | 31.47 | 31.26 | 31.46 | 2,715 | +0.03(+0.09%) |
May 23, 2014 | 31.44 | 31.43 | 31.43 | 31.43 | 4,258 | +0.20(+0.63%) |
May 22, 2014 | 31.23 | 31.23 | 31.23 | 31.23 | 333 | -0.19(-0.60%) |
May 21, 2014 | 31.26 | 31.42 | 31.23 | 31.42 | 4,934 | +0.19(+0.60%) |
May 20, 2014 | 31.25 | 31.28 | 31.18 | 31.23 | 17,773 | -0.22(-0.69%) |
May 19, 2014 | 31.24 | 31.49 | 31.24 | 31.45 | 3,444 | -0.11(-0.36%) |
May 16, 2014 | 31.31 | 31.64 | 31.25 | 31.56 | 4,343 | +0.23(+0.72%) |
May 15, 2014 | 31.56 | 31.95 | 31.04 | 31.34 | 15,263 | -0.23(-0.74%) |
May 14, 2014 | 31.75 | 31.80 | 31.56 | 31.57 | 11,324 | -0.08(-0.24%) |
May 13, 2014 | 32.05 | 32.05 | 31.65 | 31.65 | 2,078 | -0.65(-2.01%) |
May 12, 2014 | 31.80 | 32.39 | 31.75 | 32.29 | 5,729 | +0.60(+1.90%) |
May 09, 2014 | 31.58 | 32.04 | 31.58 | 31.69 | 5,421 | +0.12(+0.39%) |
May 08, 2014 | 32.06 | 32.08 | 31.57 | 31.57 | 3,925 | -0.22(-0.68%) |
May 07, 2014 | 31.62 | 32.10 | 31.57 | 31.79 | 5,539 | +0.22(+0.68%) |
May 06, 2014 | 31.65 | 31.67 | 31.56 | 31.57 | 6,497 | -0.07(-0.21%) |
May 05, 2014 | 31.57 | 31.92 | 31.57 | 31.64 | 3,852 | -0.15(-0.47%) |
May 02, 2014 | 31.75 | 31.79 | 31.47 | 31.79 | 4,683 | +0.15(+0.48%) |
May 01, 2014 | 31.47 | 31.72 | 31.47 | 31.64 | 8,670 | +0.17(+0.54%) |
Apr 30, 2014 | 31.51 | 31.65 | 31.47 | 31.47 | 9,103 | -0.19(-0.59%) |
Apr 29, 2014 | 31.99 | 32.35 | 31.43 | 31.65 | 2,766 | -0.08(-0.24%) |
Apr 28, 2014 | 31.41 | 31.73 | 31.36 | 31.73 | 2,534 | +0.37(+1.16%) |
Apr 25, 2014 | 31.36 | 31.63 | 31.34 | 31.36 | 5,275 | -0.16(-0.50%) |
Apr 24, 2014 | 32.37 | 32.37 | 31.43 | 31.52 | 3,151 | -0.74(-2.29%) |
Apr 23, 2014 | 32.10 | 32.32 | 32.02 | 32.26 | 3,239 | -0.03(-0.09%) |
Apr 22, 2014 | 32.29 | 32.29 | 32.20 | 32.29 | 2,304 | -0.09(-0.29%) |
Apr 21, 2014 | 31.92 | 32.53 | 31.92 | 32.38 | 3,542 | +0.16(+0.49%) |
Apr 17, 2014 | 32.31 | 32.23 | 32.23 | 32.23 | 1,602 | -0.12(-0.38%) |
Apr 16, 2014 | 31.82 | 32.62 | 31.82 | 32.35 | 4,155 | +0.52(+1.65%) |
Apr 15, 2014 | 31.38 | 32.01 | 31.38 | 31.82 | 3,507 | +0.37(+1.19%) |
Apr 14, 2014 | 31.81 | 32.08 | 31.36 | 31.45 | 6,612 | +0.15(+0.48%) |
Apr 11, 2014 | 30.96 | 31.62 | 30.96 | 31.30 | 4,583 | +0.17(+0.54%) |
Apr 10, 2014 | 31.50 | 31.79 | 31.13 | 31.13 | 7,267 | -0.49(-1.54%) |
Apr 09, 2014 | 31.82 | 31.84 | 31.62 | 31.62 | 3,268 | +0.15(+0.48%) |
Apr 08, 2014 | 31.40 | 32.39 | 31.36 | 31.47 | 6,511 | +0.10(+0.33%) |
Apr 07, 2014 | 31.54 | 31.85 | 31.28 | 31.36 | 4,130 | -0.25(-0.80%) |
Apr 04, 2014 | 32.71 | 32.71 | 31.53 | 31.62 | 4,665 | -1.09(-3.32%) |
Apr 03, 2014 | 32.70 | 32.70 | 31.89 | 32.70 | 2,016 | +0.04(+0.11%) |
Apr 02, 2014 | 32.67 | 32.67 | 32.27 | 32.67 | 1,660 | +0.29(+0.90%) |