Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 41.64 | 41.91 | 41.45 | 41.84 | 1,704,693 | +0.20(+0.48%) |
Jun 27, 2014 | 41.42 | 41.92 | 41.42 | 41.64 | 4,575,564 | +0.14(+0.34%) |
Jun 26, 2014 | 41.58 | 41.66 | 41.35 | 41.49 | 1,060,639 | -0.19(-0.46%) |
Jun 25, 2014 | 41.50 | 41.84 | 41.36 | 41.68 | 1,235,058 | +0.11(+0.27%) |
Jun 24, 2014 | 41.35 | 41.79 | 41.35 | 41.57 | 1,409,765 | +0.10(+0.23%) |
Jun 23, 2014 | 41.62 | 41.77 | 41.42 | 41.47 | 1,043,841 | -0.16(-0.39%) |
Jun 20, 2014 | 41.82 | 41.89 | 41.53 | 41.64 | 1,842,016 | +0.02(+0.05%) |
Jun 19, 2014 | 41.55 | 41.66 | 41.38 | 41.62 | 1,400,368 | +0.15(+0.37%) |
Jun 18, 2014 | 41.13 | 41.50 | 40.98 | 41.46 | 1,305,165 | +0.29(+0.69%) |
Jun 17, 2014 | 41.05 | 41.20 | 40.92 | 41.18 | 992,736 | +0.09(+0.21%) |
Jun 16, 2014 | 41.32 | 41.42 | 41.05 | 41.09 | 1,336,808 | -0.28(-0.67%) |
Jun 13, 2014 | 41.48 | 41.54 | 41.25 | 41.37 | 827,069 | -0.07(-0.16%) |
Jun 12, 2014 | 41.29 | 41.52 | 41.27 | 41.44 | 1,027,375 | +0.05(+0.11%) |
Jun 11, 2014 | 41.62 | 41.68 | 41.29 | 41.39 | 880,174 | -0.30(-0.73%) |
Jun 10, 2014 | 41.70 | 41.87 | 41.65 | 41.69 | 632,733 | -0.11(-0.27%) |
Jun 06, 2014 | 41.90 | 41.96 | 41.75 | 41.81 | 739,524 | -0.01(-0.02%) |
Jun 05, 2014 | 41.74 | 41.87 | 41.47 | 41.82 | 936,403 | +0.11(+0.27%) |
Jun 04, 2014 | 41.27 | 41.81 | 41.11 | 41.70 | 1,047,063 | +0.36(+0.87%) |
Jun 03, 2014 | 41.13 | 41.35 | 41.03 | 41.34 | 1,162,270 | +0.18(+0.44%) |
Jun 02, 2014 | 41.08 | 41.23 | 40.84 | 41.16 | 931,055 | +0.16(+0.39%) |
May 30, 2014 | 41.12 | 41.17 | 40.94 | 41.00 | 2,209,094 | -0.13(-0.32%) |
May 29, 2014 | 41.11 | 41.29 | 41.00 | 41.13 | 1,258,234 | +0.07(+0.17%) |
May 28, 2014 | 41.02 | 41.17 | 40.99 | 41.06 | 1,423,491 | -0.02(-0.05%) |
May 27, 2014 | 41.07 | 41.20 | 40.99 | 41.08 | 875,255 | +0.11(+0.28%) |
May 23, 2014 | 40.80 | 40.97 | 40.97 | 40.97 | 1,339,119 | +0.14(+0.35%) |
May 22, 2014 | 40.65 | 40.84 | 40.53 | 40.83 | 432,846 | +0.29(+0.73%) |
May 21, 2014 | 40.47 | 40.65 | 40.38 | 40.53 | 1,056,290 | +0.21(+0.52%) |
May 20, 2014 | 40.38 | 40.63 | 40.24 | 40.32 | 1,128,437 | -0.09(-0.23%) |
May 19, 2014 | 40.27 | 40.48 | 40.23 | 40.42 | 1,227,069 | +0.03(+0.07%) |
May 16, 2014 | 40.36 | 40.47 | 40.16 | 40.39 | 1,118,403 | -0.01(-0.02%) |
May 15, 2014 | 40.53 | 40.56 | 40.14 | 40.40 | 1,294,329 | -0.26(-0.63%) |
May 14, 2014 | 41.07 | 41.07 | 40.50 | 40.65 | 994,000 | -0.43(-1.04%) |
May 13, 2014 | 41.20 | 41.33 | 41.06 | 41.08 | 1,052,794 | -0.03(-0.07%) |
May 12, 2014 | 41.33 | 41.37 | 40.98 | 41.11 | 1,243,271 | +0.06(+0.14%) |
May 09, 2014 | 41.46 | 41.46 | 40.96 | 41.05 | 1,340,952 | -0.39(-0.94%) |
May 08, 2014 | 41.59 | 41.78 | 41.31 | 41.44 | 1,241,333 | -0.18(-0.43%) |
May 07, 2014 | 41.17 | 41.63 | 41.17 | 41.62 | 1,237,615 | +0.66(+1.60%) |
May 06, 2014 | 41.43 | 41.47 | 40.96 | 40.97 | 1,610,169 | -0.56(-1.35%) |
May 05, 2014 | 41.67 | 41.93 | 41.50 | 41.53 | 964,239 | -0.33(-0.79%) |
May 02, 2014 | 41.84 | 42.23 | 41.68 | 41.86 | 1,230,438 | +0.01(+0.02%) |
May 01, 2014 | 41.79 | 41.98 | 41.66 | 41.85 | 1,231,647 | +0.11(+0.27%) |
Apr 30, 2014 | 41.85 | 41.89 | 41.52 | 41.74 | 1,560,497 | -0.12(-0.29%) |
Apr 29, 2014 | 41.58 | 41.93 | 41.53 | 41.86 | 938,492 | +0.32(+0.78%) |
Apr 28, 2014 | 42.14 | 42.60 | 41.39 | 41.54 | 1,155,482 | -0.36(-0.86%) |
Apr 25, 2014 | 42.16 | 42.16 | 41.77 | 41.90 | 952,790 | -0.28(-0.68%) |
Apr 24, 2014 | 41.72 | 42.23 | 41.71 | 42.18 | 1,536,636 | +0.58(+1.39%) |
Apr 23, 2014 | 41.56 | 41.80 | 41.48 | 41.60 | 1,416,033 | +0.04(+0.09%) |
Apr 22, 2014 | 41.59 | 41.79 | 41.50 | 41.57 | 944,110 | -0.05(-0.11%) |
Apr 21, 2014 | 41.73 | 41.79 | 41.48 | 41.61 | 763,178 | -0.10(-0.25%) |
Apr 17, 2014 | 41.77 | 41.72 | 41.72 | 41.72 | 1,076,795 | -0.11(-0.27%) |
Apr 16, 2014 | 41.86 | 42.01 | 41.72 | 41.83 | 1,335,257 | +0.28(+0.66%) |
Apr 15, 2014 | 41.58 | 41.67 | 41.21 | 41.56 | 1,167,604 | +0.06(+0.14%) |
Apr 14, 2014 | 41.62 | 41.64 | 41.10 | 41.50 | 986,602 | +0.27(+0.64%) |
Apr 11, 2014 | 41.43 | 41.59 | 41.19 | 41.23 | 1,214,579 | -0.46(-1.09%) |
Apr 10, 2014 | 42.28 | 42.53 | 41.69 | 41.69 | 728,054 | -0.59(-1.39%) |
Apr 09, 2014 | 42.36 | 42.41 | 41.95 | 42.28 | 927,735 | +0.02(+0.04%) |
Apr 08, 2014 | 41.88 | 42.37 | 41.84 | 42.26 | 1,345,343 | +0.35(+0.84%) |
Apr 07, 2014 | 42.41 | 42.44 | 41.90 | 41.91 | 995,535 | -0.52(-1.23%) |
Apr 04, 2014 | 42.91 | 43.12 | 42.41 | 42.43 | 872,969 | -0.17(-0.40%) |
Apr 03, 2014 | 42.49 | 42.63 | 42.23 | 42.60 | 728,066 | +0.22(+0.52%) |
Apr 02, 2014 | 42.07 | 42.39 | 42.04 | 42.38 | 997,431 | +0.28(+0.68%) |