Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.29 | 33.49 | 30.65 | 31.20 | 50,386 | -1.76(-5.34%) |
Jun 27, 2014 | 34.80 | 35.50 | 32.96 | 32.96 | 189,568 | -2.16(-6.15%) |
Jun 26, 2014 | 35.79 | 35.79 | 34.68 | 35.12 | 18,386 | -0.32(-0.90%) |
Jun 25, 2014 | 34.27 | 36.00 | 34.27 | 35.44 | 12,754 | +0.19(+0.54%) |
Jun 24, 2014 | 34.92 | 36.10 | 34.64 | 35.25 | 18,826 | +0.50(+1.44%) |
Jun 23, 2014 | 34.85 | 34.95 | 34.23 | 34.75 | 14,686 | +0.00(+0.00%) |
Jun 20, 2014 | 34.36 | 34.75 | 33.36 | 34.75 | 21,830 | +0.58(+1.70%) |
Jun 19, 2014 | 34.42 | 34.99 | 33.32 | 34.17 | 15,378 | -0.63(-1.81%) |
Jun 18, 2014 | 33.51 | 35.47 | 33.51 | 34.80 | 15,275 | +0.00(+0.00%) |
Jun 17, 2014 | 34.21 | 35.84 | 34.04 | 34.80 | 14,674 | -0.22(-0.63%) |
Jun 16, 2014 | 35.20 | 35.53 | 34.14 | 35.02 | 18,361 | +0.02(+0.06%) |
Jun 13, 2014 | 34.58 | 35.35 | 34.33 | 35.00 | 6,828 | -0.34(-0.96%) |
Jun 12, 2014 | 34.99 | 35.79 | 34.16 | 35.34 | 6,757 | +0.06(+0.17%) |
Jun 11, 2014 | 34.89 | 35.28 | 34.53 | 35.28 | 1,685 | -0.48(-1.34%) |
Jun 10, 2014 | 35.77 | 35.99 | 35.30 | 35.76 | 2,771 | +0.12(+0.34%) |
Jun 06, 2014 | 35.30 | 36.05 | 35.04 | 35.64 | 6,479 | -0.18(-0.50%) |
Jun 05, 2014 | 34.44 | 35.99 | 34.30 | 35.82 | 7,435 | +1.82(+5.35%) |
Jun 04, 2014 | 32.19 | 34.79 | 32.19 | 34.00 | 8,398 | +1.22(+3.72%) |
Jun 03, 2014 | 31.59 | 33.00 | 31.53 | 32.78 | 5,425 | +0.58(+1.80%) |
Jun 02, 2014 | 32.29 | 32.56 | 31.59 | 32.20 | 3,325 | +0.27(+0.85%) |
May 30, 2014 | 31.36 | 32.89 | 30.70 | 31.93 | 5,907 | +0.62(+1.98%) |
May 29, 2014 | 31.63 | 31.79 | 31.00 | 31.31 | 3,848 | -0.28(-0.89%) |
May 28, 2014 | 32.86 | 32.86 | 31.31 | 31.59 | 6,253 | -0.41(-1.28%) |
May 27, 2014 | 31.91 | 32.50 | 31.30 | 32.00 | 6,235 | +0.43(+1.36%) |
May 23, 2014 | 31.24 | 31.57 | 31.57 | 31.57 | 3,600 | +0.21(+0.69%) |
May 22, 2014 | 31.60 | 31.95 | 30.73 | 31.36 | 2,140 | +0.05(+0.18%) |
May 21, 2014 | 31.25 | 31.55 | 31.00 | 31.30 | 18,514 | +0.24(+0.77%) |
May 20, 2014 | 31.10 | 31.22 | 30.68 | 31.06 | 8,546 | -0.01(-0.03%) |
May 19, 2014 | 30.20 | 31.28 | 30.20 | 31.07 | 6,815 | +0.27(+0.88%) |
May 16, 2014 | 29.90 | 30.99 | 29.33 | 30.80 | 7,244 | +0.40(+1.32%) |
May 15, 2014 | 30.70 | 30.74 | 29.80 | 30.40 | 2,452 | -0.50(-1.62%) |
May 14, 2014 | 31.03 | 31.36 | 30.10 | 30.90 | 5,466 | -0.40(-1.28%) |
May 13, 2014 | 31.79 | 31.79 | 30.34 | 31.30 | 5,691 | -0.12(-0.38%) |
May 12, 2014 | 30.40 | 31.43 | 30.30 | 31.42 | 5,785 | +0.76(+2.48%) |
May 09, 2014 | 30.50 | 31.94 | 30.11 | 30.66 | 3,880 | -0.51(-1.64%) |
May 08, 2014 | 32.59 | 33.41 | 31.17 | 31.17 | 5,449 | -0.93(-2.90%) |
May 07, 2014 | 32.38 | 32.98 | 31.80 | 32.10 | 1,956 | +0.35(+1.10%) |
May 06, 2014 | 32.00 | 32.00 | 30.73 | 31.75 | 2,479 | -1.26(-3.80%) |
May 05, 2014 | 33.00 | 33.64 | 32.68 | 33.01 | 2,814 | +0.05(+0.14%) |
May 02, 2014 | 33.45 | 33.50 | 32.45 | 32.96 | 2,144 | -0.06(-0.18%) |
May 01, 2014 | 32.48 | 33.02 | 32.01 | 33.02 | 3,288 | +0.17(+0.52%) |
Apr 30, 2014 | 32.20 | 33.70 | 32.20 | 32.85 | 2,598 | -0.05(-0.15%) |
Apr 29, 2014 | 33.39 | 34.45 | 32.90 | 32.90 | 1,596 | -1.10(-3.24%) |
Apr 28, 2014 | 33.27 | 34.00 | 32.82 | 34.00 | 3,113 | +1.10(+3.34%) |
Apr 25, 2014 | 31.84 | 33.90 | 31.84 | 32.90 | 1,998 | -0.38(-1.14%) |
Apr 24, 2014 | 33.31 | 34.00 | 33.27 | 33.28 | 4,772 | -0.64(-1.89%) |
Apr 23, 2014 | 33.76 | 34.00 | 32.82 | 33.92 | 3,557 | +0.34(+1.01%) |
Apr 22, 2014 | 33.09 | 33.80 | 32.60 | 33.58 | 2,306 | -0.36(-1.06%) |
Apr 21, 2014 | 34.00 | 34.00 | 33.32 | 33.94 | 5,473 | -0.06(-0.18%) |
Apr 17, 2014 | 34.00 | 34.00 | 34.00 | 34.00 | 2,200 | +0.00(+0.00%) |
Apr 16, 2014 | 35.03 | 35.80 | 33.17 | 34.00 | 9,482 | -0.60(-1.73%) |
Apr 15, 2014 | 35.00 | 35.97 | 33.79 | 34.60 | 3,960 | -0.40(-1.14%) |
Apr 14, 2014 | 33.74 | 36.03 | 33.74 | 35.00 | 7,873 | +0.60(+1.74%) |
Apr 11, 2014 | 33.99 | 35.94 | 33.99 | 34.40 | 1,468 | -0.60(-1.71%) |
Apr 10, 2014 | 35.10 | 37.00 | 33.97 | 35.00 | 29,475 | +0.64(+1.86%) |
Apr 09, 2014 | 32.69 | 34.36 | 32.69 | 34.36 | 4,823 | +1.09(+3.28%) |
Apr 08, 2014 | 33.09 | 33.27 | 32.49 | 33.27 | 3,897 | -0.44(-1.31%) |
Apr 07, 2014 | 32.05 | 33.71 | 32.05 | 33.71 | 6,060 | +1.01(+3.09%) |
Apr 04, 2014 | 32.00 | 33.00 | 31.62 | 32.70 | 3,589 | +0.76(+2.37%) |
Apr 03, 2014 | 31.40 | 31.95 | 31.40 | 31.94 | 1,394 | +0.37(+1.18%) |
Apr 02, 2014 | 31.50 | 31.98 | 31.50 | 31.57 | 2,005 | +0.50(+1.61%) |