Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.19 | 33.33 | 33.02 | 33.10 | 2,853,300 | -0.19(-0.56%) |
Jun 27, 2014 | 33.37 | 33.40 | 33.25 | 33.28 | 1,890,034 | +0.07(+0.21%) |
Jun 26, 2014 | 33.07 | 33.24 | 32.91 | 33.22 | 2,330,756 | +0.15(+0.47%) |
Jun 25, 2014 | 33.04 | 33.15 | 32.91 | 33.06 | 3,879,095 | -0.19(-0.56%) |
Jun 24, 2014 | 33.23 | 33.38 | 33.19 | 33.25 | 3,413,079 | -0.09(-0.28%) |
Jun 23, 2014 | 33.27 | 33.37 | 33.24 | 33.34 | 3,239,145 | -0.41(-1.23%) |
Jun 20, 2014 | 33.85 | 33.86 | 33.66 | 33.76 | 2,615,505 | +0.07(+0.20%) |
Jun 19, 2014 | 33.69 | 33.79 | 33.66 | 33.69 | 2,021,125 | +0.30(+0.89%) |
Jun 18, 2014 | 33.28 | 33.44 | 33.24 | 33.39 | 2,609,351 | -0.06(-0.19%) |
Jun 17, 2014 | 33.66 | 33.54 | 33.32 | 33.45 | 2,525,989 | -0.21(-0.63%) |
Jun 16, 2014 | 33.75 | 33.84 | 33.63 | 33.66 | 3,526,012 | -0.07(-0.20%) |
Jun 13, 2014 | 33.66 | 33.89 | 33.61 | 33.73 | 2,426,485 | +0.06(+0.18%) |
Jun 12, 2014 | 33.85 | 33.88 | 33.61 | 33.67 | 2,369,723 | +0.06(+0.18%) |
Jun 11, 2014 | 33.61 | 33.72 | 33.56 | 33.61 | 3,633,727 | +0.19(+0.56%) |
Jun 10, 2014 | 33.35 | 33.43 | 33.30 | 33.42 | 2,034,972 | +0.19(+0.56%) |
Jun 06, 2014 | 33.12 | 33.30 | 33.08 | 33.24 | 2,841,048 | +0.25(+0.75%) |
Jun 05, 2014 | 33.13 | 33.13 | 32.98 | 32.99 | 3,404,751 | +0.13(+0.40%) |
Jun 04, 2014 | 32.95 | 32.99 | 32.81 | 32.86 | 3,849,328 | -0.08(-0.24%) |
Jun 03, 2014 | 33.01 | 33.05 | 32.88 | 32.94 | 4,228,298 | -0.27(-0.82%) |
Jun 02, 2014 | 33.13 | 33.25 | 33.11 | 33.21 | 2,561,150 | -0.17(-0.52%) |
May 30, 2014 | 33.42 | 33.54 | 33.36 | 33.38 | 2,841,452 | -0.27(-0.81%) |
May 29, 2014 | 33.63 | 33.76 | 33.55 | 33.66 | 2,799,067 | +0.37(+1.12%) |
May 28, 2014 | 33.48 | 33.69 | 33.28 | 33.28 | 3,648,271 | -0.73(-2.15%) |
May 27, 2014 | 34.21 | 34.22 | 33.95 | 34.02 | 4,776,587 | +0.07(+0.22%) |
May 23, 2014 | 34.04 | 33.94 | 33.94 | 33.94 | 2,399,390 | -0.22(-0.65%) |
May 22, 2014 | 34.19 | 34.27 | 34.11 | 34.16 | 1,511,473 | -0.08(-0.22%) |
May 21, 2014 | 34.10 | 34.35 | 34.05 | 34.24 | 2,458,792 | +0.38(+1.11%) |
May 20, 2014 | 33.92 | 34.00 | 33.79 | 33.86 | 2,929,591 | -0.08(-0.24%) |
May 19, 2014 | 33.92 | 34.05 | 33.83 | 33.94 | 4,515,916 | -0.37(-1.06%) |
May 16, 2014 | 34.25 | 34.41 | 34.22 | 34.31 | 3,838,323 | -0.04(-0.11%) |
May 15, 2014 | 34.15 | 34.39 | 34.11 | 34.34 | 6,628,847 | +0.19(+0.54%) |
May 14, 2014 | 33.89 | 34.23 | 33.72 | 34.16 | 9,277,690 | +0.19(+0.56%) |
May 13, 2014 | 33.59 | 33.97 | 33.59 | 33.97 | 11,009,620 | +0.23(+0.69%) |
May 12, 2014 | 33.54 | 33.74 | 33.48 | 33.73 | 8,456,295 | +0.09(+0.27%) |
May 09, 2014 | 33.46 | 33.66 | 33.32 | 33.64 | 4,406,174 | +0.06(+0.16%) |
May 08, 2014 | 33.54 | 33.68 | 33.47 | 33.59 | 4,925,787 | -0.34(-0.99%) |
May 07, 2014 | 33.85 | 33.98 | 33.72 | 33.92 | 4,274,611 | +0.02(+0.05%) |
May 06, 2014 | 33.87 | 34.03 | 33.82 | 33.90 | 5,089,857 | +0.08(+0.24%) |
May 05, 2014 | 33.57 | 33.83 | 33.38 | 33.82 | 3,203,188 | +0.10(+0.29%) |
May 02, 2014 | 33.66 | 33.80 | 33.53 | 33.73 | 2,877,681 | -0.17(-0.49%) |
May 01, 2014 | 33.85 | 34.00 | 33.78 | 33.89 | 2,812,122 | +0.02(+0.05%) |
Apr 30, 2014 | 33.92 | 34.01 | 33.45 | 33.87 | 6,185,890 | -0.62(-1.81%) |
Apr 29, 2014 | 34.06 | 34.55 | 34.06 | 34.50 | 6,610,819 | +0.23(+0.68%) |
Apr 28, 2014 | 34.28 | 34.33 | 33.83 | 34.27 | 5,094,510 | +0.15(+0.45%) |
Apr 25, 2014 | 34.09 | 34.14 | 33.85 | 34.11 | 3,435,890 | +0.15(+0.45%) |
Apr 24, 2014 | 34.05 | 34.07 | 33.77 | 33.96 | 4,002,060 | +0.23(+0.67%) |
Apr 23, 2014 | 33.95 | 33.97 | 33.62 | 33.73 | 3,620,740 | -0.10(-0.29%) |
Apr 22, 2014 | 33.97 | 34.04 | 33.78 | 33.83 | 8,594,454 | +1.33(+4.10%) |
Apr 21, 2014 | 32.23 | 32.53 | 32.17 | 32.50 | 2,675,638 | +0.37(+1.16%) |
Apr 17, 2014 | 32.02 | 32.12 | 32.12 | 32.12 | 3,627,819 | -0.19(-0.59%) |
Apr 16, 2014 | 32.20 | 32.32 | 32.08 | 32.31 | 4,164,220 | +0.31(+0.96%) |
Apr 15, 2014 | 31.90 | 32.04 | 31.63 | 32.01 | 2,992,452 | +0.29(+0.93%) |
Apr 14, 2014 | 31.68 | 31.78 | 31.51 | 31.71 | 3,605,190 | +0.05(+0.15%) |
Apr 11, 2014 | 31.65 | 31.97 | 31.63 | 31.67 | 5,363,661 | -0.48(-1.50%) |
Apr 10, 2014 | 32.67 | 32.75 | 32.10 | 32.15 | 3,780,096 | -0.53(-1.63%) |
Apr 09, 2014 | 32.44 | 32.68 | 32.30 | 32.68 | 4,046,727 | +0.75(+2.36%) |
Apr 08, 2014 | 31.94 | 32.06 | 31.83 | 31.93 | 5,324,648 | +0.39(+1.24%) |
Apr 07, 2014 | 31.81 | 31.83 | 31.44 | 31.54 | 5,861,771 | -0.36(-1.13%) |
Apr 04, 2014 | 32.26 | 32.30 | 31.87 | 31.90 | 4,603,064 | -0.35(-1.10%) |
Apr 03, 2014 | 32.28 | 32.32 | 32.08 | 32.25 | 3,543,963 | -0.17(-0.53%) |
Apr 02, 2014 | 32.38 | 32.47 | 32.31 | 32.42 | 4,997,139 | -0.18(-0.56%) |