Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.97 | 30.05 | 29.68 | 29.92 | 312,950 | -0.18(-0.60%) |
Jun 27, 2014 | 30.02 | 30.53 | 30.02 | 30.10 | 444,959 | -0.12(-0.40%) |
Jun 26, 2014 | 30.14 | 30.32 | 30.00 | 30.22 | 218,948 | +0.09(+0.30%) |
Jun 25, 2014 | 30.00 | 30.56 | 29.98 | 30.13 | 186,489 | +0.05(+0.17%) |
Jun 24, 2014 | 30.16 | 30.83 | 30.02 | 30.08 | 216,022 | -0.19(-0.63%) |
Jun 23, 2014 | 30.24 | 30.32 | 29.63 | 30.27 | 224,927 | +0.02(+0.07%) |
Jun 20, 2014 | 30.08 | 30.38 | 29.98 | 30.25 | 268,192 | +0.25(+0.82%) |
Jun 19, 2014 | 30.15 | 30.34 | 29.68 | 30.00 | 182,405 | -0.01(-0.02%) |
Jun 18, 2014 | 30.00 | 30.11 | 29.75 | 30.01 | 140,793 | +0.03(+0.10%) |
Jun 17, 2014 | 29.80 | 30.07 | 29.78 | 29.98 | 203,450 | +0.17(+0.57%) |
Jun 16, 2014 | 29.56 | 29.85 | 29.25 | 29.81 | 145,665 | +0.07(+0.24%) |
Jun 13, 2014 | 29.54 | 29.80 | 29.26 | 29.74 | 160,318 | +0.35(+1.19%) |
Jun 12, 2014 | 29.30 | 29.64 | 29.04 | 29.39 | 103,018 | +0.05(+0.17%) |
Jun 11, 2014 | 29.12 | 29.60 | 29.12 | 29.34 | 129,366 | -0.06(-0.20%) |
Jun 10, 2014 | 29.22 | 29.43 | 29.16 | 29.40 | 82,955 | +0.48(+1.66%) |
Jun 06, 2014 | 28.76 | 29.29 | 28.42 | 28.92 | 167,611 | +0.36(+1.26%) |
Jun 05, 2014 | 28.17 | 28.82 | 27.78 | 28.56 | 225,049 | +0.35(+1.24%) |
Jun 04, 2014 | 27.53 | 28.27 | 27.31 | 28.21 | 365,975 | +0.45(+1.62%) |
Jun 03, 2014 | 28.14 | 28.47 | 27.56 | 27.76 | 422,090 | -0.61(-2.15%) |
Jun 02, 2014 | 28.95 | 28.97 | 28.35 | 28.37 | 177,965 | -0.45(-1.56%) |
May 30, 2014 | 29.23 | 29.25 | 28.79 | 28.82 | 173,275 | -0.28(-0.96%) |
May 29, 2014 | 29.56 | 29.72 | 29.02 | 29.10 | 133,940 | -0.29(-0.99%) |
May 28, 2014 | 29.41 | 29.56 | 28.85 | 29.39 | 213,310 | -0.24(-0.81%) |
May 27, 2014 | 29.77 | 29.77 | 29.38 | 29.63 | 281,290 | +0.19(+0.65%) |
May 23, 2014 | 29.46 | 29.44 | 29.44 | 29.44 | 212,800 | -0.02(-0.07%) |
May 22, 2014 | 29.71 | 29.71 | 29.33 | 29.46 | 92,595 | -0.08(-0.27%) |
May 21, 2014 | 29.42 | 29.88 | 28.94 | 29.54 | 141,162 | +0.28(+0.96%) |
May 20, 2014 | 30.00 | 30.00 | 29.08 | 29.26 | 166,307 | -0.80(-2.68%) |
May 19, 2014 | 29.42 | 30.36 | 29.27 | 30.07 | 134,675 | +0.43(+1.43%) |
May 16, 2014 | 29.20 | 29.66 | 28.78 | 29.64 | 239,708 | +0.40(+1.37%) |
May 15, 2014 | 29.05 | 29.36 | 28.62 | 29.24 | 220,213 | -0.06(-0.20%) |
May 14, 2014 | 30.10 | 30.35 | 29.15 | 29.30 | 194,965 | -0.95(-3.14%) |
May 13, 2014 | 31.32 | 31.37 | 30.22 | 30.25 | 107,203 | -1.07(-3.42%) |
May 12, 2014 | 30.69 | 31.49 | 30.60 | 31.32 | 199,343 | +0.90(+2.96%) |
May 09, 2014 | 29.74 | 30.52 | 29.43 | 30.42 | 229,327 | +0.52(+1.74%) |
May 08, 2014 | 30.35 | 30.54 | 29.74 | 29.90 | 230,183 | -0.66(-2.16%) |
May 07, 2014 | 29.99 | 30.65 | 29.06 | 30.56 | 269,403 | +0.50(+1.66%) |
May 06, 2014 | 30.25 | 30.82 | 30.02 | 30.06 | 288,452 | -0.43(-1.41%) |
May 05, 2014 | 30.30 | 30.82 | 29.88 | 30.49 | 164,500 | -0.14(-0.46%) |
May 02, 2014 | 31.48 | 31.83 | 29.66 | 30.63 | 543,826 | -0.95(-3.01%) |
May 01, 2014 | 31.50 | 32.41 | 31.12 | 31.58 | 289,329 | -0.06(-0.19%) |
Apr 30, 2014 | 30.97 | 31.96 | 30.96 | 31.64 | 276,283 | +0.56(+1.80%) |
Apr 29, 2014 | 30.96 | 31.27 | 30.95 | 31.08 | 177,040 | +0.23(+0.75%) |
Apr 28, 2014 | 31.19 | 31.30 | 30.48 | 30.85 | 189,500 | -0.27(-0.87%) |
Apr 25, 2014 | 31.52 | 31.87 | 31.04 | 31.12 | 219,598 | -0.61(-1.92%) |
Apr 24, 2014 | 32.36 | 32.36 | 31.42 | 31.73 | 226,342 | -0.43(-1.34%) |
Apr 23, 2014 | 32.95 | 33.07 | 32.03 | 32.16 | 148,270 | -0.78(-2.37%) |
Apr 22, 2014 | 32.25 | 33.30 | 32.25 | 32.94 | 145,790 | +0.78(+2.43%) |
Apr 21, 2014 | 32.49 | 33.06 | 31.78 | 32.16 | 263,329 | -0.27(-0.83%) |
Apr 17, 2014 | 32.03 | 32.43 | 32.43 | 32.43 | 128,200 | +0.23(+0.71%) |
Apr 16, 2014 | 32.16 | 32.47 | 31.43 | 32.20 | 175,768 | +0.35(+1.10%) |
Apr 15, 2014 | 32.38 | 32.89 | 31.35 | 31.85 | 210,651 | -0.47(-1.45%) |
Apr 14, 2014 | 32.09 | 32.51 | 31.67 | 32.32 | 259,156 | +0.57(+1.80%) |
Apr 11, 2014 | 32.45 | 32.84 | 31.50 | 31.75 | 235,361 | -1.01(-3.08%) |
Apr 10, 2014 | 33.68 | 33.71 | 32.32 | 32.76 | 198,778 | -0.96(-2.85%) |
Apr 09, 2014 | 33.27 | 33.78 | 32.95 | 33.72 | 97,775 | +0.63(+1.90%) |
Apr 08, 2014 | 32.84 | 33.49 | 32.77 | 33.09 | 95,001 | +0.23(+0.70%) |
Apr 07, 2014 | 33.52 | 33.70 | 32.37 | 32.86 | 190,799 | -0.73(-2.17%) |
Apr 04, 2014 | 35.08 | 35.16 | 33.41 | 33.59 | 172,577 | -1.47(-4.19%) |
Apr 03, 2014 | 35.94 | 36.11 | 35.01 | 35.06 | 98,472 | -0.95(-2.64%) |
Apr 02, 2014 | 36.27 | 36.32 | 35.68 | 36.01 | 159,252 | -0.08(-0.22%) |