Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 38.55 | 38.70 | 38.50 | 38.50 | 7,568 | +0.00(+0.00%) |
Jun 27, 2014 | 38.50 | 38.70 | 38.44 | 38.50 | 6,500 | +0.00(+0.00%) |
Jun 26, 2014 | 38.98 | 38.98 | 38.50 | 38.50 | 9,976 | -0.48(-1.23%) |
Jun 25, 2014 | 38.90 | 38.98 | 38.75 | 38.98 | 1,667 | -0.02(-0.05%) |
Jun 24, 2014 | 38.70 | 39.00 | 38.55 | 39.00 | 2,515 | -0.50(-1.27%) |
Jun 23, 2014 | 38.50 | 39.50 | 38.50 | 39.50 | 5,559 | +0.20(+0.51%) |
Jun 20, 2014 | 38.80 | 39.30 | 38.75 | 39.30 | 1,995 | -0.20(-0.51%) |
Jun 19, 2014 | 39.00 | 39.50 | 38.85 | 39.50 | 2,900 | +0.01(+0.03%) |
Jun 18, 2014 | 39.25 | 39.49 | 39.10 | 39.49 | 15,018 | -0.01(-0.03%) |
Jun 17, 2014 | 39.50 | 39.50 | 39.25 | 39.50 | 3,188 | +0.00(+0.00%) |
Jun 13, 2014 | 39.50 | 39.50 | 39.50 | 144 | -0.18(-0.45%) | |
Jun 12, 2014 | 38.75 | 39.68 | 38.75 | 39.68 | 2,150 | +0.28(+0.71%) |
Jun 11, 2014 | 39.50 | 39.50 | 39.15 | 39.40 | 1,241 | +0.00(+0.00%) |
Jun 10, 2014 | 39.50 | 39.98 | 39.40 | 39.40 | 2,130 | -0.15(-0.38%) |
Jun 06, 2014 | 39.10 | 39.55 | 38.75 | 39.55 | 1,743 | +0.00(+0.00%) |
Jun 05, 2014 | 39.25 | 39.80 | 39.20 | 39.55 | 5,047 | -0.24(-0.60%) |
Jun 04, 2014 | 39.45 | 39.79 | 39.40 | 39.79 | 9,520 | -0.21(-0.53%) |
Jun 03, 2014 | 39.75 | 40.00 | 39.75 | 40.00 | 2,004 | +0.10(+0.25%) |
Jun 02, 2014 | 39.65 | 39.90 | 39.25 | 39.90 | 2,427 | +0.20(+0.50%) |
May 30, 2014 | 39.75 | 39.75 | 39.65 | 39.70 | 2,581 | -0.15(-0.38%) |
May 29, 2014 | 39.62 | 39.85 | 39.50 | 39.85 | 18,470 | +0.10(+0.25%) |
May 28, 2014 | 39.75 | 39.75 | 39.75 | 39.75 | 381 | +0.25(+0.63%) |
May 27, 2014 | 39.95 | 39.95 | 39.50 | 39.50 | 951 | -0.10(-0.25%) |
May 23, 2014 | 39.60 | 39.60 | 39.60 | 0 | -0.30(-0.75%) | |
May 21, 2014 | 39.90 | 39.90 | 39.90 | 39.90 | 121 | -0.10(-0.25%) |
May 20, 2014 | 39.75 | 40.00 | 39.55 | 40.00 | 3,820 | -0.40(-0.99%) |
May 19, 2014 | 40.90 | 40.90 | 40.00 | 40.40 | 7,988 | +0.40(+1.00%) |
May 16, 2014 | 39.00 | 40.10 | 39.00 | 40.00 | 7,772 | -0.10(-0.25%) |
May 15, 2014 | 40.35 | 40.89 | 39.90 | 40.10 | 5,043 | -0.70(-1.72%) |
May 14, 2014 | 40.40 | 40.90 | 40.10 | 40.80 | 10,980 | +0.39(+0.97%) |
May 13, 2014 | 39.90 | 41.39 | 39.90 | 40.41 | 4,155 | +0.01(+0.02%) |
May 12, 2014 | 40.75 | 40.75 | 40.40 | 40.40 | 2,588 | -0.10(-0.25%) |
May 09, 2014 | 40.00 | 40.50 | 40.00 | 40.50 | 1,592 | +0.50(+1.25%) |
May 08, 2014 | 40.00 | 40.00 | 40.00 | 40.00 | 3,455 | -0.15(-0.37%) |
May 07, 2014 | 40.50 | 40.50 | 39.90 | 40.15 | 2,850 | +0.15(+0.37%) |
May 06, 2014 | 38.76 | 41.90 | 38.76 | 40.00 | 2,707 | +1.00(+2.56%) |
May 05, 2014 | 39.00 | 39.00 | 39.00 | 39.00 | 5,590 | -0.05(-0.13%) |
May 02, 2014 | 39.20 | 39.25 | 38.42 | 39.05 | 2,335 | -0.11(-0.27%) |
May 01, 2014 | 40.00 | 40.50 | 37.60 | 39.16 | 29,816 | -0.55(-1.37%) |
Apr 30, 2014 | 40.25 | 40.25 | 39.70 | 39.70 | 5,371 | -0.70(-1.73%) |
Apr 29, 2014 | 40.00 | 40.55 | 40.00 | 40.40 | 6,854 | -0.10(-0.25%) |
Apr 28, 2014 | 40.95 | 40.95 | 40.00 | 40.50 | 1,494 | -0.45(-1.11%) |
Apr 25, 2014 | 40.00 | 41.80 | 39.70 | 40.95 | 9,259 | +0.70(+1.75%) |
Apr 24, 2014 | 39.81 | 40.50 | 39.81 | 40.25 | 8,773 | +0.25(+0.62%) |
Apr 23, 2014 | 40.10 | 40.49 | 39.81 | 40.00 | 4,818 | +0.00(+0.00%) |
Apr 22, 2014 | 40.01 | 40.25 | 39.90 | 40.00 | 11,409 | -0.10(-0.25%) |
Apr 21, 2014 | 40.10 | 40.10 | 40.10 | 40.10 | 1,310 | +0.00(+0.00%) |
Apr 17, 2014 | 40.10 | 40.10 | 40.10 | 0 | -0.15(-0.37%) | |
Apr 16, 2014 | 40.50 | 41.00 | 39.75 | 40.25 | 9,391 | -1.20(-2.90%) |
Apr 15, 2014 | 41.49 | 41.49 | 40.50 | 41.45 | 8,919 | -0.30(-0.72%) |
Apr 14, 2014 | 41.00 | 42.00 | 41.00 | 41.75 | 3,710 | -0.25(-0.60%) |
Apr 11, 2014 | 40.75 | 42.00 | 40.75 | 42.00 | 0 | +1.21(+2.97%) |
Apr 10, 2014 | 41.40 | 41.40 | 40.22 | 40.79 | 4,626 | -0.71(-1.71%) |
Apr 09, 2014 | 41.75 | 41.95 | 41.50 | 41.50 | 4,532 | -0.25(-0.60%) |
Apr 08, 2014 | 42.17 | 42.17 | 41.75 | 41.75 | 10,795 | +0.00(+0.00%) |
Apr 07, 2014 | 41.60 | 42.10 | 41.50 | 41.75 | 28,245 | -0.25(-0.60%) |
Apr 04, 2014 | 42.39 | 42.39 | 41.07 | 42.00 | 0 | -0.35(-0.83%) |
Apr 03, 2014 | 42.40 | 42.55 | 42.34 | 42.35 | 5,535 | -0.05(-0.12%) |
Apr 02, 2014 | 42.70 | 42.70 | 41.97 | 42.40 | 42,358 | -0.34(-0.80%) |