Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 37.76 | 38.37 | 37.52 | 37.97 | 236,400 | +0.14(+0.37%) |
Jun 27, 2014 | 37.47 | 37.89 | 37.47 | 37.83 | 304,993 | +0.28(+0.75%) |
Jun 26, 2014 | 37.08 | 38.07 | 36.97 | 37.55 | 286,772 | -0.06(-0.16%) |
Jun 25, 2014 | 36.10 | 37.75 | 36.10 | 37.61 | 324,793 | +1.14(+3.13%) |
Jun 24, 2014 | 37.04 | 37.78 | 36.37 | 36.47 | 346,693 | -0.83(-2.23%) |
Jun 23, 2014 | 37.53 | 37.75 | 37.24 | 37.30 | 282,001 | -0.18(-0.48%) |
Jun 20, 2014 | 37.37 | 38.25 | 37.31 | 37.48 | 528,792 | +0.09(+0.24%) |
Jun 19, 2014 | 37.82 | 37.82 | 37.15 | 37.39 | 202,288 | -0.13(-0.35%) |
Jun 18, 2014 | 37.13 | 38.06 | 36.88 | 37.52 | 315,556 | +0.41(+1.10%) |
Jun 17, 2014 | 36.26 | 37.57 | 35.97 | 37.11 | 339,234 | +0.39(+1.06%) |
Jun 16, 2014 | 36.15 | 37.36 | 35.95 | 36.72 | 309,584 | +0.53(+1.46%) |
Jun 13, 2014 | 35.38 | 36.83 | 34.79 | 36.19 | 449,369 | +1.00(+2.84%) |
Jun 12, 2014 | 35.02 | 36.05 | 34.57 | 35.19 | 288,002 | +0.09(+0.26%) |
Jun 11, 2014 | 33.83 | 35.61 | 33.76 | 35.10 | 543,392 | +1.19(+3.51%) |
Jun 10, 2014 | 36.69 | 37.49 | 33.02 | 33.91 | 1,708,769 | -4.32(-11.30%) |
Jun 06, 2014 | 36.37 | 39.06 | 35.73 | 38.23 | 477,781 | +2.01(+5.55%) |
Jun 05, 2014 | 36.92 | 37.34 | 35.97 | 36.22 | 416,325 | -0.66(-1.79%) |
Jun 04, 2014 | 36.03 | 38.00 | 35.96 | 36.88 | 141,992 | +0.75(+2.08%) |
Jun 03, 2014 | 35.74 | 36.59 | 34.88 | 36.13 | 303,339 | +0.14(+0.39%) |
Jun 02, 2014 | 36.87 | 36.98 | 35.53 | 35.99 | 173,590 | -0.83(-2.25%) |
May 30, 2014 | 36.99 | 37.08 | 36.35 | 36.82 | 186,227 | -0.26(-0.70%) |
May 29, 2014 | 37.19 | 37.66 | 36.15 | 37.08 | 236,664 | -0.02(-0.05%) |
May 28, 2014 | 36.75 | 37.64 | 36.65 | 37.10 | 191,746 | +0.08(+0.22%) |
May 27, 2014 | 36.08 | 37.07 | 35.89 | 37.02 | 237,623 | +1.40(+3.93%) |
May 23, 2014 | 34.55 | 35.62 | 35.62 | 35.62 | 229,000 | +1.88(+5.56%) |
May 22, 2014 | 33.59 | 34.40 | 33.45 | 33.74 | 196,037 | +0.39(+1.18%) |
May 21, 2014 | 33.67 | 33.91 | 32.54 | 33.35 | 362,444 | -0.17(-0.51%) |
May 20, 2014 | 34.00 | 34.76 | 33.14 | 33.52 | 275,234 | -0.32(-0.96%) |
May 19, 2014 | 33.90 | 34.10 | 33.43 | 33.84 | 186,504 | -0.20(-0.57%) |
May 16, 2014 | 33.69 | 34.09 | 32.73 | 34.04 | 333,847 | +0.55(+1.64%) |
May 15, 2014 | 33.52 | 33.87 | 32.45 | 33.49 | 275,572 | -0.27(-0.80%) |
May 14, 2014 | 35.40 | 35.46 | 33.59 | 33.76 | 202,098 | -1.63(-4.61%) |
May 13, 2014 | 36.52 | 36.93 | 35.00 | 35.39 | 241,156 | -1.18(-3.23%) |
May 12, 2014 | 34.70 | 36.98 | 34.70 | 36.57 | 360,172 | +2.21(+6.43%) |
May 09, 2014 | 33.80 | 34.62 | 32.65 | 34.36 | 317,321 | +0.45(+1.33%) |
May 08, 2014 | 35.41 | 36.22 | 33.84 | 33.91 | 342,993 | -1.64(-4.61%) |
May 07, 2014 | 34.98 | 37.44 | 34.24 | 35.55 | 304,865 | +0.71(+2.04%) |
May 06, 2014 | 35.30 | 37.01 | 34.80 | 34.84 | 442,693 | -2.12(-5.74%) |
May 05, 2014 | 36.34 | 37.64 | 35.42 | 36.96 | 406,039 | +0.22(+0.60%) |
May 02, 2014 | 37.67 | 39.48 | 34.72 | 36.74 | 1,581,640 | -5.12(-12.23%) |
May 01, 2014 | 41.79 | 43.56 | 41.24 | 41.86 | 338,704 | -0.03(-0.07%) |
Apr 30, 2014 | 41.22 | 42.17 | 39.82 | 41.89 | 320,397 | +0.43(+1.04%) |
Apr 29, 2014 | 41.42 | 42.05 | 40.66 | 41.46 | 259,794 | +0.11(+0.27%) |
Apr 28, 2014 | 43.78 | 44.77 | 40.44 | 41.35 | 535,845 | -2.47(-5.64%) |
Apr 25, 2014 | 42.47 | 44.29 | 41.51 | 43.82 | 400,980 | +1.32(+3.11%) |
Apr 24, 2014 | 45.18 | 45.49 | 41.72 | 42.50 | 670,843 | -2.71(-5.99%) |
Apr 23, 2014 | 45.99 | 46.38 | 44.15 | 45.21 | 222,432 | -1.07(-2.31%) |
Apr 22, 2014 | 44.92 | 48.14 | 44.92 | 46.28 | 237,296 | +1.52(+3.38%) |
Apr 21, 2014 | 45.89 | 46.34 | 44.27 | 44.77 | 156,383 | -1.19(-2.58%) |
Apr 17, 2014 | 44.40 | 45.95 | 45.95 | 45.95 | 172,100 | +1.64(+3.70%) |
Apr 16, 2014 | 44.63 | 45.48 | 43.62 | 44.31 | 191,643 | -0.12(-0.27%) |
Apr 15, 2014 | 45.60 | 46.49 | 42.86 | 44.43 | 194,079 | -1.16(-2.54%) |
Apr 14, 2014 | 45.68 | 46.43 | 45.05 | 45.59 | 131,314 | +0.29(+0.64%) |
Apr 11, 2014 | 45.54 | 46.29 | 44.46 | 45.30 | 183,788 | -0.76(-1.65%) |
Apr 10, 2014 | 48.61 | 48.97 | 44.59 | 46.06 | 303,899 | -2.45(-5.05%) |
Apr 09, 2014 | 48.95 | 49.57 | 48.08 | 48.51 | 169,227 | -0.49(-1.00%) |
Apr 08, 2014 | 48.64 | 49.67 | 47.84 | 49.00 | 237,654 | +0.05(+0.10%) |
Apr 07, 2014 | 50.38 | 51.33 | 48.30 | 48.95 | 266,253 | -1.86(-3.66%) |
Apr 04, 2014 | 52.86 | 52.86 | 49.30 | 50.81 | 306,928 | -1.56(-2.98%) |
Apr 03, 2014 | 52.93 | 54.09 | 52.04 | 52.37 | 185,568 | -0.35(-0.66%) |
Apr 02, 2014 | 53.27 | 53.27 | 51.73 | 52.72 | 168,652 | -0.29(-0.55%) |