Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.45 | 31.63 | 31.33 | 31.47 | 191,063 | -0.31(-0.97%) |
Jun 27, 2014 | 31.30 | 31.77 | 31.28 | 31.77 | 158,479 | +0.23(+0.72%) |
Jun 26, 2014 | 31.40 | 31.61 | 31.29 | 31.55 | 26,369 | -0.00(-0.00%) |
Jun 25, 2014 | 31.23 | 31.55 | 31.16 | 31.55 | 156,274 | -0.03(-0.10%) |
Jun 24, 2014 | 31.60 | 31.65 | 31.26 | 31.58 | 618,945 | -0.06(-0.19%) |
Jun 23, 2014 | 31.68 | 31.69 | 31.56 | 31.64 | 15,182 | -0.26(-0.82%) |
Jun 20, 2014 | 32.18 | 32.38 | 31.74 | 31.90 | 34,053 | -0.30(-0.92%) |
Jun 19, 2014 | 32.12 | 32.33 | 32.12 | 32.19 | 31,628 | +0.35(+1.09%) |
Jun 18, 2014 | 31.78 | 31.87 | 31.67 | 31.85 | 99,804 | -0.22(-0.68%) |
Jun 17, 2014 | 31.99 | 32.18 | 31.91 | 32.07 | 18,525 | -0.22(-0.67%) |
Jun 16, 2014 | 31.91 | 32.29 | 31.70 | 32.28 | 163,962 | +0.21(+0.65%) |
Jun 13, 2014 | 32.20 | 32.30 | 32.01 | 32.07 | 34,638 | -0.30(-0.94%) |
Jun 12, 2014 | 32.44 | 32.66 | 32.37 | 32.38 | 30,135 | +0.03(+0.11%) |
Jun 11, 2014 | 32.56 | 32.69 | 32.22 | 32.34 | 53,902 | -0.37(-1.14%) |
Jun 10, 2014 | 32.66 | 32.84 | 32.66 | 32.72 | 31,450 | -0.38(-1.16%) |
Jun 06, 2014 | 32.65 | 33.16 | 32.65 | 33.10 | 43,269 | +0.41(+1.24%) |
Jun 05, 2014 | 32.40 | 32.80 | 32.38 | 32.69 | 96,701 | +0.38(+1.17%) |
Jun 04, 2014 | 32.39 | 32.46 | 32.29 | 32.32 | 27,269 | +0.17(+0.54%) |
Jun 03, 2014 | 32.19 | 32.33 | 32.14 | 32.14 | 39,165 | -0.03(-0.08%) |
Jun 02, 2014 | 32.22 | 32.26 | 32.06 | 32.17 | 31,578 | -0.13(-0.40%) |
May 30, 2014 | 32.28 | 32.38 | 32.19 | 32.30 | 35,574 | +0.04(+0.13%) |
May 29, 2014 | 32.25 | 32.32 | 32.22 | 32.26 | 35,840 | -0.04(-0.13%) |
May 28, 2014 | 32.29 | 32.39 | 32.20 | 32.30 | 24,383 | +0.10(+0.32%) |
May 27, 2014 | 32.11 | 32.36 | 32.00 | 32.19 | 55,846 | +0.44(+1.37%) |
May 23, 2014 | 31.79 | 31.76 | 31.76 | 31.76 | 70,679 | -0.09(-0.27%) |
May 22, 2014 | 31.59 | 31.89 | 31.59 | 31.85 | 17,415 | +0.06(+0.19%) |
May 21, 2014 | 31.40 | 31.86 | 31.40 | 31.79 | 130,324 | +0.63(+2.01%) |
May 20, 2014 | 31.41 | 31.49 | 31.12 | 31.16 | 83,346 | -0.11(-0.36%) |
May 19, 2014 | 31.21 | 31.60 | 31.03 | 31.27 | 125,600 | +0.27(+0.87%) |
May 16, 2014 | 30.89 | 31.09 | 30.81 | 31.00 | 212,214 | -0.16(-0.50%) |
May 15, 2014 | 31.79 | 32.13 | 31.13 | 31.16 | 363,278 | -1.16(-3.58%) |
May 14, 2014 | 32.74 | 32.74 | 32.19 | 32.32 | 63,649 | -0.60(-1.81%) |
May 13, 2014 | 33.06 | 33.06 | 32.80 | 32.91 | 69,374 | -0.22(-0.67%) |
May 12, 2014 | 33.24 | 33.24 | 32.93 | 33.13 | 84,431 | +0.08(+0.24%) |
May 09, 2014 | 32.90 | 33.06 | 32.79 | 33.06 | 12,619 | +0.02(+0.05%) |
May 08, 2014 | 33.19 | 33.32 | 32.80 | 33.04 | 58,844 | -0.37(-1.09%) |
May 07, 2014 | 33.40 | 33.44 | 33.14 | 33.40 | 108,524 | -0.23(-0.70%) |
May 06, 2014 | 33.71 | 33.77 | 33.54 | 33.64 | 26,816 | +0.12(+0.36%) |
May 05, 2014 | 33.42 | 33.59 | 33.40 | 33.52 | 35,255 | -0.05(-0.16%) |
May 02, 2014 | 33.39 | 33.75 | 33.31 | 33.57 | 25,176 | +0.01(+0.04%) |
May 01, 2014 | 33.80 | 33.80 | 33.39 | 33.56 | 37,885 | -0.02(-0.06%) |
Apr 30, 2014 | 33.06 | 33.58 | 33.06 | 33.58 | 23,836 | +0.30(+0.89%) |
Apr 29, 2014 | 33.33 | 33.41 | 33.01 | 33.28 | 25,097 | +0.17(+0.50%) |
Apr 28, 2014 | 33.20 | 33.24 | 32.71 | 33.12 | 44,985 | -0.21(-0.63%) |
Apr 25, 2014 | 33.27 | 33.40 | 33.07 | 33.33 | 26,045 | -0.17(-0.49%) |
Apr 24, 2014 | 33.97 | 33.97 | 33.22 | 33.49 | 36,244 | -0.23(-0.69%) |
Apr 23, 2014 | 33.59 | 33.76 | 33.59 | 33.72 | 7,697 | -0.17(-0.50%) |
Apr 22, 2014 | 33.71 | 33.94 | 33.71 | 33.89 | 21,972 | +0.18(+0.54%) |
Apr 21, 2014 | 33.16 | 33.71 | 33.16 | 33.71 | 60,693 | +0.32(+0.96%) |
Apr 17, 2014 | 33.29 | 33.39 | 33.39 | 33.39 | 42,982 | -0.23(-0.67%) |
Apr 16, 2014 | 33.51 | 33.62 | 33.24 | 33.61 | 76,067 | +0.46(+1.39%) |
Apr 15, 2014 | 33.09 | 33.33 | 32.75 | 33.15 | 85,203 | -0.13(-0.39%) |
Apr 14, 2014 | 33.23 | 33.48 | 33.06 | 33.28 | 31,008 | -0.28(-0.83%) |
Apr 11, 2014 | 33.72 | 33.73 | 33.27 | 33.56 | 50,479 | -0.46(-1.36%) |
Apr 10, 2014 | 34.62 | 34.62 | 33.94 | 34.02 | 131,983 | -0.51(-1.49%) |
Apr 09, 2014 | 34.03 | 34.63 | 34.03 | 34.54 | 20,178 | +0.51(+1.51%) |
Apr 08, 2014 | 33.85 | 34.20 | 33.82 | 34.02 | 36,042 | -0.34(-0.99%) |
Apr 07, 2014 | 34.61 | 34.61 | 34.15 | 34.36 | 23,859 | -0.18(-0.53%) |
Apr 04, 2014 | 34.79 | 34.85 | 34.40 | 34.54 | 118,076 | -0.20(-0.58%) |
Apr 03, 2014 | 34.77 | 34.80 | 34.56 | 34.74 | 26,486 | +0.02(+0.05%) |
Apr 02, 2014 | 34.87 | 34.96 | 34.67 | 34.73 | 84,770 | -0.05(-0.15%) |