Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.06 | 30.09 | 29.95 | 30.05 | 206,645 | +0.03(+0.09%) |
Jun 27, 2014 | 29.93 | 30.09 | 29.89 | 30.02 | 188,971 | +0.06(+0.19%) |
Jun 26, 2014 | 29.95 | 30.08 | 29.68 | 29.96 | 126,591 | +0.11(+0.36%) |
Jun 25, 2014 | 29.65 | 29.93 | 29.59 | 29.86 | 123,173 | +0.10(+0.32%) |
Jun 24, 2014 | 29.82 | 30.05 | 29.75 | 29.76 | 119,161 | -0.08(-0.28%) |
Jun 23, 2014 | 29.96 | 30.10 | 29.78 | 29.84 | 161,871 | -0.11(-0.38%) |
Jun 20, 2014 | 29.99 | 30.09 | 29.84 | 29.96 | 255,648 | -0.06(-0.19%) |
Jun 19, 2014 | 30.04 | 30.14 | 29.95 | 30.02 | 112,388 | +0.05(+0.17%) |
Jun 18, 2014 | 30.02 | 30.14 | 29.82 | 29.96 | 198,721 | -0.01(-0.04%) |
Jun 17, 2014 | 29.64 | 30.13 | 29.64 | 29.98 | 334,331 | +0.33(+1.10%) |
Jun 16, 2014 | 29.83 | 29.94 | 29.60 | 29.65 | 92,797 | -0.19(-0.62%) |
Jun 13, 2014 | 29.90 | 30.00 | 29.60 | 29.84 | 102,458 | -0.02(-0.06%) |
Jun 12, 2014 | 29.70 | 29.91 | 29.68 | 29.86 | 86,039 | +0.03(+0.09%) |
Jun 11, 2014 | 29.99 | 30.07 | 29.79 | 29.83 | 88,128 | -0.25(-0.83%) |
Jun 10, 2014 | 29.99 | 30.19 | 29.99 | 30.08 | 105,102 | +0.17(+0.57%) |
Jun 06, 2014 | 29.56 | 29.94 | 29.55 | 29.91 | 189,698 | +0.43(+1.45%) |
Jun 05, 2014 | 29.63 | 29.66 | 29.32 | 29.48 | 250,274 | -0.06(-0.21%) |
Jun 04, 2014 | 29.37 | 29.68 | 29.37 | 29.54 | 108,280 | +0.10(+0.34%) |
Jun 03, 2014 | 29.66 | 29.82 | 29.39 | 29.44 | 151,567 | -0.26(-0.87%) |
Jun 02, 2014 | 29.81 | 29.88 | 29.64 | 29.70 | 140,577 | -0.03(-0.08%) |
May 30, 2014 | 29.76 | 29.98 | 29.66 | 29.73 | 204,860 | -0.16(-0.55%) |
May 29, 2014 | 30.10 | 30.15 | 29.80 | 29.89 | 141,259 | -0.10(-0.34%) |
May 28, 2014 | 30.24 | 30.33 | 29.99 | 29.99 | 169,084 | -0.18(-0.59%) |
May 27, 2014 | 30.08 | 30.28 | 30.08 | 30.17 | 117,771 | +0.09(+0.29%) |
May 23, 2014 | 29.96 | 30.08 | 30.08 | 30.08 | 86,758 | +0.13(+0.42%) |
May 22, 2014 | 29.94 | 30.12 | 29.93 | 29.95 | 87,834 | +0.06(+0.19%) |
May 21, 2014 | 30.07 | 30.19 | 29.85 | 29.90 | 234,340 | -0.03(-0.08%) |
May 20, 2014 | 30.14 | 30.14 | 29.78 | 29.92 | 178,509 | -0.18(-0.61%) |
May 19, 2014 | 30.09 | 30.29 | 30.04 | 30.11 | 127,150 | -0.01(-0.04%) |
May 16, 2014 | 30.22 | 30.29 | 30.07 | 30.12 | 119,646 | -0.03(-0.08%) |
May 15, 2014 | 30.29 | 30.49 | 29.83 | 30.14 | 199,058 | -0.25(-0.81%) |
May 14, 2014 | 30.75 | 30.83 | 30.38 | 30.39 | 107,980 | -0.35(-1.15%) |
May 13, 2014 | 30.91 | 30.93 | 30.67 | 30.74 | 173,757 | -0.16(-0.53%) |
May 12, 2014 | 30.54 | 30.94 | 30.54 | 30.91 | 245,557 | +0.57(+1.89%) |
May 09, 2014 | 30.28 | 30.55 | 30.16 | 30.33 | 279,590 | -0.02(-0.06%) |
May 08, 2014 | 30.49 | 30.77 | 30.33 | 30.35 | 154,484 | -0.20(-0.64%) |
May 07, 2014 | 30.52 | 30.72 | 30.45 | 30.55 | 214,759 | +0.17(+0.56%) |
May 06, 2014 | 30.46 | 30.48 | 30.09 | 30.38 | 166,833 | -0.08(-0.25%) |
May 05, 2014 | 30.18 | 30.50 | 30.06 | 30.45 | 163,228 | +0.08(+0.25%) |
May 02, 2014 | 30.29 | 30.52 | 30.25 | 30.38 | 139,968 | +0.18(+0.58%) |
May 01, 2014 | 30.24 | 30.53 | 30.11 | 30.20 | 185,479 | +0.03(+0.08%) |
Apr 30, 2014 | 29.95 | 30.27 | 29.63 | 30.17 | 249,048 | +0.20(+0.67%) |
Apr 29, 2014 | 30.36 | 30.67 | 29.80 | 29.97 | 267,851 | -0.41(-1.35%) |
Apr 28, 2014 | 30.26 | 30.87 | 29.95 | 30.38 | 338,714 | +0.64(+2.16%) |
Apr 25, 2014 | 29.68 | 29.79 | 29.51 | 29.74 | 179,582 | -0.01(-0.04%) |
Apr 24, 2014 | 29.63 | 29.79 | 29.51 | 29.75 | 127,692 | +0.11(+0.36%) |
Apr 23, 2014 | 29.65 | 29.81 | 29.47 | 29.65 | 139,929 | +0.01(+0.02%) |
Apr 22, 2014 | 29.30 | 29.72 | 29.20 | 29.64 | 208,730 | +0.37(+1.27%) |
Apr 21, 2014 | 29.01 | 29.29 | 28.83 | 29.27 | 198,528 | +0.25(+0.85%) |
Apr 17, 2014 | 28.86 | 29.02 | 29.02 | 29.02 | 101,350 | +0.18(+0.61%) |
Apr 16, 2014 | 29.06 | 29.24 | 28.76 | 28.84 | 145,748 | +0.02(+0.07%) |
Apr 15, 2014 | 28.76 | 29.00 | 28.40 | 28.83 | 181,828 | +0.04(+0.15%) |
Apr 14, 2014 | 28.69 | 28.91 | 28.43 | 28.78 | 199,884 | +0.26(+0.91%) |
Apr 11, 2014 | 28.49 | 28.69 | 28.40 | 28.52 | 174,799 | -0.07(-0.24%) |
Apr 10, 2014 | 28.44 | 28.77 | 28.43 | 28.59 | 261,420 | +0.11(+0.38%) |
Apr 09, 2014 | 28.34 | 28.59 | 28.08 | 28.49 | 169,546 | +0.28(+0.98%) |
Apr 08, 2014 | 28.01 | 28.32 | 27.83 | 28.21 | 365,638 | +0.14(+0.52%) |
Apr 07, 2014 | 28.09 | 28.24 | 27.91 | 28.06 | 279,863 | -0.19(-0.67%) |
Apr 04, 2014 | 29.20 | 29.20 | 28.23 | 28.25 | 254,430 | -0.87(-2.99%) |
Apr 03, 2014 | 28.58 | 29.22 | 28.41 | 29.12 | 496,441 | +0.55(+1.94%) |
Apr 02, 2014 | 28.40 | 28.93 | 28.40 | 28.57 | 337,874 | +0.15(+0.53%) |