Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.52 | 30.58 | 30.42 | 30.56 | 83,312 | +0.07(+0.24%) |
Jun 27, 2014 | 30.30 | 30.50 | 30.30 | 30.48 | 75,151 | +0.17(+0.55%) |
Jun 26, 2014 | 30.45 | 30.45 | 30.12 | 30.32 | 88,972 | -0.03(-0.09%) |
Jun 25, 2014 | 30.12 | 30.37 | 30.12 | 30.34 | 78,168 | +0.24(+0.79%) |
Jun 24, 2014 | 30.26 | 30.40 | 30.08 | 30.11 | 77,231 | -0.13(-0.44%) |
Jun 23, 2014 | 30.12 | 30.24 | 30.09 | 30.24 | 52,517 | +0.10(+0.34%) |
Jun 20, 2014 | 30.28 | 30.28 | 30.10 | 30.14 | 109,284 | +0.01(+0.03%) |
Jun 19, 2014 | 30.22 | 30.27 | 30.06 | 30.13 | 113,125 | -0.04(-0.12%) |
Jun 18, 2014 | 30.00 | 30.19 | 29.90 | 30.16 | 138,408 | +0.17(+0.56%) |
Jun 17, 2014 | 29.76 | 30.04 | 29.76 | 30.00 | 97,812 | +0.20(+0.67%) |
Jun 16, 2014 | 29.62 | 29.80 | 29.59 | 29.80 | 106,222 | +0.14(+0.48%) |
Jun 13, 2014 | 29.62 | 29.70 | 29.50 | 29.66 | 114,091 | +0.03(+0.11%) |
Jun 12, 2014 | 30.06 | 30.06 | 29.56 | 29.62 | 87,196 | -0.38(-1.25%) |
Jun 11, 2014 | 29.94 | 30.03 | 29.90 | 30.00 | 166,811 | -0.09(-0.30%) |
Jun 10, 2014 | 30.20 | 30.20 | 30.02 | 30.09 | 98,285 | -0.05(-0.15%) |
Jun 06, 2014 | 30.04 | 30.15 | 30.03 | 30.14 | 156,550 | +0.17(+0.58%) |
Jun 05, 2014 | 29.85 | 30.00 | 29.65 | 29.96 | 130,868 | +0.16(+0.52%) |
Jun 04, 2014 | 29.58 | 29.83 | 29.48 | 29.81 | 181,981 | +0.21(+0.71%) |
Jun 03, 2014 | 29.56 | 29.63 | 29.48 | 29.59 | 142,812 | -0.06(-0.19%) |
Jun 02, 2014 | 29.50 | 29.67 | 29.39 | 29.65 | 143,921 | +0.13(+0.44%) |
May 30, 2014 | 29.50 | 29.60 | 29.42 | 29.52 | 169,138 | +0.05(+0.16%) |
May 29, 2014 | 29.45 | 29.49 | 29.29 | 29.47 | 156,054 | +0.12(+0.40%) |
May 28, 2014 | 29.47 | 29.47 | 29.24 | 29.36 | 158,125 | -0.11(-0.37%) |
May 27, 2014 | 29.47 | 29.52 | 29.39 | 29.47 | 97,898 | +0.12(+0.41%) |
May 23, 2014 | 29.07 | 29.35 | 29.35 | 29.35 | 149,944 | +0.27(+0.92%) |
May 22, 2014 | 28.87 | 29.13 | 28.87 | 29.08 | 91,778 | +0.24(+0.83%) |
May 21, 2014 | 28.65 | 28.85 | 28.61 | 28.84 | 146,413 | +0.25(+0.87%) |
May 20, 2014 | 28.89 | 28.89 | 28.49 | 28.59 | 150,943 | -0.40(-1.39%) |
May 19, 2014 | 28.80 | 29.02 | 28.76 | 29.00 | 156,765 | +0.17(+0.57%) |
May 16, 2014 | 28.62 | 28.86 | 28.55 | 28.83 | 75,085 | +0.22(+0.77%) |
May 15, 2014 | 28.80 | 28.86 | 28.28 | 28.61 | 399,964 | -0.31(-1.08%) |
May 14, 2014 | 29.24 | 29.24 | 28.88 | 28.93 | 83,544 | -0.30(-1.04%) |
May 13, 2014 | 29.35 | 29.38 | 29.14 | 29.23 | 331,601 | -0.07(-0.25%) |
May 12, 2014 | 28.85 | 29.30 | 28.85 | 29.30 | 85,809 | +0.53(+1.85%) |
May 09, 2014 | 28.65 | 28.79 | 28.48 | 28.77 | 93,004 | +0.18(+0.64%) |
May 08, 2014 | 28.53 | 29.03 | 28.48 | 28.59 | 123,770 | -0.08(-0.29%) |
May 07, 2014 | 28.78 | 28.80 | 28.40 | 28.67 | 148,463 | -0.01(-0.03%) |
May 06, 2014 | 29.05 | 29.05 | 28.67 | 28.68 | 210,588 | -0.39(-1.36%) |
May 05, 2014 | 29.00 | 29.11 | 28.77 | 29.07 | 71,753 | -0.04(-0.13%) |
May 02, 2014 | 28.97 | 29.26 | 28.93 | 29.11 | 197,056 | +0.20(+0.70%) |
May 01, 2014 | 28.77 | 29.08 | 28.77 | 28.91 | 116,298 | +0.17(+0.57%) |
Apr 30, 2014 | 28.59 | 28.74 | 28.47 | 28.74 | 207,429 | +0.14(+0.48%) |
Apr 29, 2014 | 28.70 | 28.70 | 28.35 | 28.60 | 131,872 | +0.13(+0.45%) |
Apr 28, 2014 | 28.68 | 28.83 | 28.08 | 28.48 | 94,914 | -0.07(-0.26%) |
Apr 25, 2014 | 28.93 | 29.10 | 28.50 | 28.55 | 165,660 | -0.38(-1.30%) |
Apr 24, 2014 | 28.93 | 29.02 | 28.70 | 28.93 | 188,347 | +0.07(+0.25%) |
Apr 23, 2014 | 29.01 | 29.05 | 28.84 | 28.85 | 119,011 | -0.17(-0.60%) |
Apr 22, 2014 | 28.79 | 29.08 | 28.79 | 29.03 | 215,058 | +0.36(+1.25%) |
Apr 21, 2014 | 28.70 | 28.73 | 28.51 | 28.67 | 232,433 | +0.02(+0.06%) |
Apr 17, 2014 | 28.67 | 28.65 | 28.65 | 28.65 | 209,115 | +0.03(+0.10%) |
Apr 16, 2014 | 28.54 | 28.62 | 28.40 | 28.62 | 121,558 | +0.37(+1.30%) |
Apr 15, 2014 | 28.28 | 28.39 | 27.73 | 28.26 | 151,147 | +0.09(+0.33%) |
Apr 14, 2014 | 28.15 | 28.36 | 27.92 | 28.16 | 144,399 | +0.16(+0.56%) |
Apr 11, 2014 | 28.33 | 28.37 | 27.90 | 28.01 | 96,424 | -0.39(-1.39%) |
Apr 10, 2014 | 29.18 | 29.18 | 28.38 | 28.40 | 150,142 | -0.73(-2.52%) |
Apr 09, 2014 | 28.86 | 29.14 | 28.75 | 29.14 | 87,789 | +0.37(+1.28%) |
Apr 08, 2014 | 28.52 | 28.80 | 28.38 | 28.77 | 122,985 | +0.29(+1.03%) |
Apr 07, 2014 | 29.14 | 29.14 | 28.31 | 28.48 | 232,315 | -0.72(-2.45%) |
Apr 04, 2014 | 29.88 | 29.91 | 29.13 | 29.19 | 150,765 | -0.60(-2.00%) |
Apr 03, 2014 | 30.13 | 30.13 | 29.66 | 29.79 | 108,255 | -0.19(-0.64%) |
Apr 02, 2014 | 29.87 | 30.03 | 29.82 | 29.98 | 283,031 | +0.14(+0.46%) |