Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.86 | 31.86 | 29.66 | 30.04 | 800,549 | -1.59(-5.01%) |
Jun 27, 2014 | 31.65 | 32.28 | 31.53 | 31.63 | 358,622 | -0.30(-0.93%) |
Jun 26, 2014 | 30.95 | 31.98 | 30.66 | 31.93 | 333,137 | +1.12(+3.63%) |
Jun 25, 2014 | 31.26 | 31.38 | 30.26 | 30.81 | 268,394 | -0.69(-2.20%) |
Jun 24, 2014 | 31.73 | 32.28 | 31.39 | 31.50 | 389,254 | -0.47(-1.46%) |
Jun 23, 2014 | 30.39 | 32.02 | 30.03 | 31.97 | 304,149 | +1.54(+5.07%) |
Jun 20, 2014 | 30.48 | 30.55 | 30.05 | 30.43 | 238,889 | +0.01(+0.03%) |
Jun 19, 2014 | 30.69 | 30.69 | 30.11 | 30.42 | 113,677 | -0.13(-0.44%) |
Jun 18, 2014 | 30.31 | 30.60 | 29.72 | 30.55 | 160,401 | +0.28(+0.91%) |
Jun 17, 2014 | 30.11 | 30.71 | 30.00 | 30.27 | 150,337 | +0.01(+0.02%) |
Jun 16, 2014 | 29.43 | 30.46 | 29.32 | 30.27 | 266,387 | +0.94(+3.19%) |
Jun 13, 2014 | 29.47 | 29.75 | 28.97 | 29.33 | 196,847 | -0.06(-0.20%) |
Jun 12, 2014 | 30.19 | 30.25 | 28.77 | 29.39 | 250,489 | -0.82(-2.71%) |
Jun 11, 2014 | 31.48 | 31.48 | 29.80 | 30.21 | 339,806 | -1.44(-4.56%) |
Jun 10, 2014 | 32.73 | 33.18 | 31.22 | 31.65 | 213,923 | -0.08(-0.25%) |
Jun 06, 2014 | 30.40 | 31.93 | 29.94 | 31.73 | 261,895 | +1.61(+5.35%) |
Jun 05, 2014 | 29.43 | 30.48 | 29.12 | 30.12 | 269,816 | +0.90(+3.10%) |
Jun 04, 2014 | 28.74 | 29.38 | 28.36 | 29.21 | 297,567 | +0.35(+1.20%) |
Jun 03, 2014 | 28.68 | 29.15 | 27.75 | 28.87 | 263,028 | -0.14(-0.48%) |
Jun 02, 2014 | 29.32 | 29.32 | 28.20 | 29.01 | 180,470 | -0.19(-0.66%) |
May 30, 2014 | 29.40 | 29.40 | 28.94 | 29.20 | 129,274 | -0.11(-0.38%) |
May 29, 2014 | 29.41 | 29.41 | 28.86 | 29.31 | 130,144 | -0.06(-0.22%) |
May 28, 2014 | 29.39 | 29.70 | 28.48 | 29.37 | 172,315 | -0.18(-0.61%) |
May 27, 2014 | 29.57 | 29.84 | 29.29 | 29.55 | 121,418 | +0.30(+1.02%) |
May 23, 2014 | 28.21 | 29.26 | 29.26 | 29.26 | 178,313 | +1.08(+3.81%) |
May 22, 2014 | 27.96 | 28.21 | 27.48 | 28.18 | 77,247 | +0.44(+1.59%) |
May 21, 2014 | 28.03 | 28.03 | 27.31 | 27.74 | 201,244 | -0.25(-0.89%) |
May 20, 2014 | 28.13 | 28.33 | 27.61 | 27.99 | 293,463 | -0.11(-0.38%) |
May 19, 2014 | 27.67 | 28.36 | 27.67 | 28.10 | 156,389 | +0.17(+0.61%) |
May 16, 2014 | 28.06 | 28.16 | 27.10 | 27.93 | 185,874 | -0.10(-0.36%) |
May 15, 2014 | 28.79 | 28.97 | 27.50 | 28.03 | 285,883 | -1.01(-3.48%) |
May 14, 2014 | 29.42 | 29.66 | 28.86 | 29.04 | 313,579 | -0.36(-1.23%) |
May 13, 2014 | 29.67 | 29.86 | 29.15 | 29.40 | 361,947 | -0.35(-1.16%) |
May 12, 2014 | 29.29 | 29.87 | 28.82 | 29.75 | 291,376 | +0.63(+2.18%) |
May 09, 2014 | 29.05 | 30.05 | 28.73 | 29.11 | 483,497 | -0.19(-0.64%) |
May 08, 2014 | 31.32 | 31.73 | 27.32 | 29.30 | 614,111 | -2.21(-7.01%) |
May 07, 2014 | 31.32 | 32.78 | 29.89 | 31.51 | 451,179 | +1.67(+5.58%) |
May 06, 2014 | 31.09 | 31.61 | 29.67 | 29.84 | 239,969 | -1.32(-4.24%) |
May 05, 2014 | 30.05 | 31.38 | 29.80 | 31.16 | 137,910 | +0.92(+3.04%) |
May 02, 2014 | 30.14 | 30.85 | 29.78 | 30.24 | 294,275 | +0.11(+0.37%) |
May 01, 2014 | 30.26 | 30.93 | 29.77 | 30.13 | 199,053 | -0.27(-0.89%) |
Apr 30, 2014 | 30.41 | 30.58 | 29.48 | 30.40 | 221,676 | -0.07(-0.24%) |
Apr 29, 2014 | 30.22 | 30.75 | 29.96 | 30.47 | 194,457 | +0.44(+1.47%) |
Apr 28, 2014 | 30.69 | 31.26 | 29.38 | 30.03 | 169,469 | -0.58(-1.89%) |
Apr 25, 2014 | 31.18 | 31.57 | 30.36 | 30.61 | 150,350 | -0.79(-2.51%) |
Apr 24, 2014 | 32.23 | 32.23 | 30.61 | 31.40 | 113,207 | -0.53(-1.67%) |
Apr 23, 2014 | 31.88 | 32.84 | 31.68 | 31.93 | 286,731 | -0.05(-0.15%) |
Apr 22, 2014 | 31.25 | 32.69 | 30.89 | 31.98 | 152,400 | +0.78(+2.51%) |
Apr 21, 2014 | 30.76 | 31.69 | 30.08 | 31.20 | 117,076 | +0.43(+1.40%) |
Apr 17, 2014 | 30.29 | 30.77 | 30.77 | 30.77 | 173,803 | +0.43(+1.40%) |
Apr 16, 2014 | 29.62 | 30.40 | 28.99 | 30.34 | 163,317 | +1.04(+3.55%) |
Apr 15, 2014 | 29.86 | 30.04 | 28.46 | 29.30 | 284,531 | -0.49(-1.65%) |
Apr 14, 2014 | 30.12 | 30.20 | 29.54 | 29.79 | 365,051 | -0.04(-0.14%) |
Apr 11, 2014 | 29.30 | 30.23 | 29.30 | 29.84 | 293,692 | -0.04(-0.12%) |
Apr 10, 2014 | 30.35 | 30.35 | 29.32 | 29.87 | 479,935 | -0.55(-1.82%) |
Apr 09, 2014 | 29.51 | 30.47 | 29.44 | 30.43 | 175,417 | +0.95(+3.23%) |
Apr 08, 2014 | 30.20 | 30.57 | 28.40 | 29.47 | 456,997 | -0.78(-2.59%) |
Apr 07, 2014 | 31.38 | 31.47 | 30.19 | 30.26 | 375,053 | -1.27(-4.03%) |
Apr 04, 2014 | 33.69 | 33.69 | 31.40 | 31.53 | 302,307 | -1.83(-5.49%) |
Apr 03, 2014 | 34.13 | 34.13 | 32.97 | 33.36 | 166,477 | -0.63(-1.85%) |
Apr 02, 2014 | 33.84 | 34.15 | 33.45 | 33.99 | 215,892 | +0.18(+0.54%) |