Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.74 | 41.37 | 40.58 | 41.24 | 200,144 | +0.55(+1.36%) |
Jun 27, 2014 | 40.45 | 40.79 | 40.38 | 40.69 | 128,117 | +0.34(+0.84%) |
Jun 26, 2014 | 40.09 | 40.41 | 39.71 | 40.35 | 224,014 | +0.58(+1.45%) |
Jun 25, 2014 | 39.22 | 39.81 | 39.22 | 39.77 | 192,284 | +0.46(+1.17%) |
Jun 24, 2014 | 40.02 | 40.58 | 39.12 | 39.31 | 289,120 | -0.68(-1.70%) |
Jun 23, 2014 | 40.42 | 40.82 | 39.86 | 39.99 | 355,938 | +0.23(+0.58%) |
Jun 20, 2014 | 40.27 | 40.59 | 39.76 | 39.76 | 660,425 | -0.25(-0.62%) |
Jun 19, 2014 | 39.98 | 40.77 | 39.89 | 40.01 | 201,076 | +0.17(+0.42%) |
Jun 18, 2014 | 40.02 | 40.04 | 39.44 | 39.84 | 182,897 | +0.02(+0.04%) |
Jun 17, 2014 | 40.13 | 40.13 | 39.62 | 39.83 | 179,469 | -0.36(-0.90%) |
Jun 16, 2014 | 39.80 | 40.60 | 39.79 | 40.19 | 259,733 | +0.44(+1.11%) |
Jun 13, 2014 | 39.43 | 39.79 | 39.15 | 39.75 | 127,936 | +0.50(+1.26%) |
Jun 12, 2014 | 38.90 | 39.52 | 38.80 | 39.25 | 287,313 | +0.57(+1.46%) |
Jun 11, 2014 | 38.82 | 38.91 | 38.44 | 38.68 | 117,632 | -0.01(-0.02%) |
Jun 10, 2014 | 38.10 | 38.77 | 38.05 | 38.69 | 199,493 | +1.07(+2.84%) |
Jun 06, 2014 | 37.41 | 37.82 | 37.28 | 37.62 | 82,597 | +0.26(+0.69%) |
Jun 05, 2014 | 37.07 | 37.40 | 37.04 | 37.37 | 153,598 | +0.36(+0.98%) |
Jun 04, 2014 | 37.22 | 37.22 | 36.91 | 37.00 | 103,722 | -0.20(-0.55%) |
Jun 03, 2014 | 37.28 | 37.36 | 37.12 | 37.21 | 225,507 | -0.08(-0.21%) |
Jun 02, 2014 | 36.87 | 37.31 | 36.87 | 37.29 | 171,354 | +0.34(+0.91%) |
May 30, 2014 | 37.10 | 37.13 | 36.78 | 36.95 | 130,653 | -0.05(-0.14%) |
May 29, 2014 | 37.04 | 37.08 | 36.76 | 37.00 | 89,419 | +0.14(+0.38%) |
May 28, 2014 | 37.07 | 37.07 | 36.57 | 36.86 | 124,352 | +0.17(+0.46%) |
May 27, 2014 | 37.17 | 37.17 | 36.60 | 36.69 | 171,423 | -0.12(-0.33%) |
May 23, 2014 | 36.71 | 36.82 | 36.82 | 36.82 | 110,677 | +0.20(+0.55%) |
May 22, 2014 | 36.51 | 36.69 | 36.31 | 36.61 | 91,832 | +0.18(+0.50%) |
May 21, 2014 | 35.92 | 36.54 | 35.85 | 36.43 | 117,968 | +0.47(+1.31%) |
May 20, 2014 | 35.86 | 36.14 | 35.69 | 35.96 | 117,978 | -0.08(-0.22%) |
May 19, 2014 | 36.04 | 36.19 | 35.83 | 36.04 | 127,667 | +0.13(+0.37%) |
May 16, 2014 | 35.97 | 36.19 | 35.65 | 35.90 | 126,884 | -0.08(-0.22%) |
May 15, 2014 | 36.37 | 36.48 | 35.73 | 35.98 | 196,901 | -0.48(-1.32%) |
May 14, 2014 | 36.49 | 36.70 | 36.41 | 36.47 | 90,422 | +0.03(+0.07%) |
May 13, 2014 | 37.01 | 37.23 | 36.41 | 36.44 | 132,025 | -0.15(-0.41%) |
May 12, 2014 | 36.26 | 36.77 | 36.17 | 36.59 | 124,317 | +0.39(+1.09%) |
May 09, 2014 | 36.62 | 36.62 | 35.90 | 36.19 | 235,458 | -0.57(-1.55%) |
May 08, 2014 | 37.31 | 37.61 | 36.64 | 36.76 | 202,854 | -0.45(-1.20%) |
May 07, 2014 | 36.77 | 37.37 | 36.66 | 37.21 | 265,346 | +0.58(+1.58%) |
May 06, 2014 | 36.81 | 36.89 | 36.60 | 36.63 | 154,088 | -0.02(-0.05%) |
May 05, 2014 | 36.00 | 36.94 | 35.95 | 36.65 | 156,895 | +0.62(+1.73%) |
May 02, 2014 | 36.01 | 36.22 | 35.91 | 36.03 | 141,411 | -0.11(-0.31%) |
May 01, 2014 | 36.42 | 36.51 | 35.93 | 36.14 | 170,703 | -0.28(-0.77%) |
Apr 30, 2014 | 36.27 | 36.51 | 35.98 | 36.42 | 74,748 | +0.18(+0.48%) |
Apr 29, 2014 | 36.06 | 36.51 | 36.06 | 36.25 | 97,442 | +0.27(+0.75%) |
Apr 28, 2014 | 36.13 | 36.36 | 35.62 | 35.97 | 127,856 | +0.10(+0.29%) |
Apr 25, 2014 | 36.10 | 36.16 | 35.62 | 35.87 | 163,437 | -0.29(-0.81%) |
Apr 24, 2014 | 36.66 | 36.66 | 36.07 | 36.16 | 142,289 | -0.36(-0.97%) |
Apr 23, 2014 | 36.38 | 36.69 | 36.38 | 36.52 | 114,353 | +0.05(+0.14%) |
Apr 22, 2014 | 36.44 | 36.57 | 36.37 | 36.47 | 115,535 | +0.00(+0.00%) |
Apr 21, 2014 | 36.55 | 36.64 | 36.32 | 36.47 | 119,922 | -0.10(-0.26%) |
Apr 17, 2014 | 36.66 | 36.56 | 36.56 | 36.56 | 173,312 | -0.04(-0.12%) |
Apr 16, 2014 | 36.26 | 36.74 | 36.17 | 36.61 | 153,046 | +0.58(+1.61%) |
Apr 15, 2014 | 36.07 | 36.29 | 35.84 | 36.03 | 407,317 | -0.21(-0.57%) |
Apr 14, 2014 | 36.35 | 36.39 | 35.97 | 36.23 | 237,137 | +0.17(+0.48%) |
Apr 11, 2014 | 36.01 | 36.28 | 35.91 | 36.06 | 358,696 | -0.05(-0.14%) |
Apr 10, 2014 | 36.29 | 36.53 | 35.97 | 36.11 | 163,996 | -0.28(-0.76%) |
Apr 09, 2014 | 35.71 | 36.48 | 35.71 | 36.39 | 299,670 | +0.55(+1.55%) |
Apr 08, 2014 | 35.40 | 36.16 | 35.40 | 35.84 | 153,768 | +0.43(+1.22%) |
Apr 07, 2014 | 35.69 | 35.84 | 35.34 | 35.40 | 167,560 | -0.47(-1.30%) |
Apr 04, 2014 | 36.02 | 36.33 | 35.61 | 35.87 | 340,804 | +0.20(+0.56%) |
Apr 03, 2014 | 35.38 | 35.72 | 35.38 | 35.67 | 168,271 | +0.26(+0.73%) |
Apr 02, 2014 | 35.51 | 35.53 | 35.37 | 35.41 | 146,092 | -0.05(-0.15%) |