Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.40 | 41.00 | 39.64 | 40.95 | 439,958 | +0.64(+1.59%) |
Jun 27, 2014 | 40.00 | 40.50 | 39.15 | 40.31 | 490,620 | +0.12(+0.30%) |
Jun 26, 2014 | 40.00 | 40.40 | 39.41 | 40.19 | 352,873 | +0.19(+0.47%) |
Jun 25, 2014 | 38.30 | 40.02 | 38.01 | 40.00 | 409,194 | +1.54(+4.01%) |
Jun 24, 2014 | 38.94 | 40.19 | 38.26 | 38.46 | 651,996 | -1.04(-2.64%) |
Jun 23, 2014 | 39.02 | 39.89 | 37.80 | 39.50 | 818,946 | +1.23(+3.21%) |
Jun 20, 2014 | 38.20 | 38.43 | 37.32 | 38.27 | 963,025 | +0.05(+0.13%) |
Jun 19, 2014 | 37.74 | 39.00 | 37.51 | 38.22 | 614,525 | +0.69(+1.84%) |
Jun 18, 2014 | 36.50 | 37.70 | 36.42 | 37.53 | 563,217 | +1.20(+3.29%) |
Jun 17, 2014 | 35.88 | 36.79 | 35.25 | 36.34 | 439,004 | +0.52(+1.47%) |
Jun 16, 2014 | 34.78 | 35.86 | 34.67 | 35.81 | 318,619 | +1.10(+3.17%) |
Jun 13, 2014 | 34.43 | 35.11 | 34.03 | 34.71 | 234,584 | +0.34(+0.99%) |
Jun 12, 2014 | 35.03 | 35.18 | 34.25 | 34.37 | 466,345 | -0.66(-1.88%) |
Jun 11, 2014 | 35.80 | 35.91 | 34.93 | 35.03 | 403,980 | -0.97(-2.69%) |
Jun 10, 2014 | 36.77 | 36.77 | 35.73 | 36.00 | 397,267 | +0.57(+1.61%) |
Jun 06, 2014 | 34.86 | 36.34 | 34.77 | 35.43 | 519,990 | +0.78(+2.25%) |
Jun 05, 2014 | 34.34 | 34.93 | 33.85 | 34.65 | 438,358 | +0.31(+0.90%) |
Jun 04, 2014 | 34.31 | 34.78 | 33.86 | 34.34 | 356,333 | -0.06(-0.17%) |
Jun 03, 2014 | 35.00 | 35.31 | 34.25 | 34.40 | 374,854 | -0.73(-2.08%) |
Jun 02, 2014 | 35.32 | 35.63 | 34.70 | 35.13 | 311,701 | -0.20(-0.57%) |
May 30, 2014 | 35.66 | 36.06 | 34.88 | 35.33 | 392,096 | -0.26(-0.73%) |
May 29, 2014 | 35.89 | 36.60 | 35.46 | 35.59 | 398,792 | +0.00(+0.00%) |
May 28, 2014 | 35.91 | 36.69 | 35.06 | 35.59 | 478,952 | -0.61(-1.69%) |
May 27, 2014 | 36.50 | 38.06 | 36.04 | 36.20 | 816,715 | +0.21(+0.58%) |
May 23, 2014 | 34.89 | 35.99 | 35.99 | 35.99 | 994,100 | +1.70(+4.96%) |
May 22, 2014 | 32.85 | 34.44 | 32.85 | 34.29 | 414,093 | +1.48(+4.51%) |
May 21, 2014 | 31.27 | 32.95 | 31.25 | 32.81 | 955,005 | +0.93(+2.92%) |
May 20, 2014 | 30.66 | 32.03 | 30.11 | 31.88 | 1,666,975 | +1.04(+3.37%) |
May 19, 2014 | 32.25 | 32.85 | 30.68 | 30.84 | 1,301,600 | -1.85(-5.66%) |
May 16, 2014 | 31.93 | 32.88 | 31.48 | 32.69 | 895,780 | +0.77(+2.41%) |
May 15, 2014 | 31.42 | 32.40 | 30.85 | 31.92 | 1,689,404 | +0.37(+1.17%) |
May 14, 2014 | 32.30 | 32.69 | 31.37 | 31.55 | 1,368,263 | -1.09(-3.34%) |
May 13, 2014 | 33.83 | 34.05 | 32.44 | 32.64 | 869,161 | -0.87(-2.60%) |
May 12, 2014 | 33.64 | 34.57 | 33.36 | 33.51 | 832,340 | +0.10(+0.30%) |
May 09, 2014 | 32.60 | 33.73 | 32.60 | 33.41 | 522,974 | +0.35(+1.06%) |
May 08, 2014 | 33.52 | 34.21 | 32.72 | 33.06 | 677,678 | -0.45(-1.34%) |
May 07, 2014 | 34.31 | 34.70 | 33.09 | 33.51 | 774,635 | -0.84(-2.45%) |
May 06, 2014 | 34.36 | 34.91 | 34.07 | 34.35 | 1,148,321 | -0.31(-0.89%) |
May 05, 2014 | 34.68 | 35.12 | 34.00 | 34.66 | 562,694 | -0.34(-0.97%) |
May 02, 2014 | 34.41 | 35.40 | 34.40 | 35.00 | 1,112,076 | +0.85(+2.49%) |
May 01, 2014 | 33.40 | 34.94 | 33.11 | 34.15 | 847,924 | +0.65(+1.94%) |
Apr 30, 2014 | 33.36 | 33.79 | 32.89 | 33.50 | 649,843 | +0.07(+0.21%) |
Apr 29, 2014 | 33.77 | 34.15 | 32.94 | 33.43 | 912,518 | +0.32(+0.97%) |
Apr 28, 2014 | 34.36 | 34.60 | 32.43 | 33.11 | 1,289,421 | -1.02(-2.99%) |
Apr 25, 2014 | 34.96 | 34.96 | 33.75 | 34.13 | 892,663 | -1.01(-2.87%) |
Apr 24, 2014 | 35.94 | 36.10 | 34.63 | 35.14 | 1,059,210 | -0.38(-1.07%) |
Apr 23, 2014 | 38.00 | 38.50 | 35.32 | 35.52 | 3,426,737 | -4.13(-10.42%) |
Apr 22, 2014 | 39.25 | 39.90 | 38.70 | 39.65 | 1,301,231 | +0.73(+1.88%) |
Apr 21, 2014 | 38.50 | 39.44 | 37.90 | 38.92 | 667,296 | +0.92(+2.42%) |
Apr 17, 2014 | 36.50 | 38.00 | 38.00 | 38.00 | 537,900 | -0.29(-0.76%) |
Apr 16, 2014 | 37.44 | 38.39 | 37.15 | 38.29 | 632,781 | +1.44(+3.91%) |
Apr 15, 2014 | 37.48 | 37.65 | 35.50 | 36.85 | 735,404 | -0.50(-1.34%) |
Apr 14, 2014 | 37.62 | 38.29 | 36.81 | 37.35 | 739,340 | +0.55(+1.49%) |
Apr 11, 2014 | 36.20 | 38.23 | 36.10 | 36.80 | 869,505 | +0.19(+0.52%) |
Apr 10, 2014 | 38.95 | 38.97 | 36.49 | 36.61 | 1,302,457 | -1.94(-5.03%) |
Apr 09, 2014 | 38.51 | 39.20 | 37.73 | 38.55 | 946,147 | -0.12(-0.31%) |
Apr 08, 2014 | 38.87 | 39.81 | 38.22 | 38.67 | 717,487 | -0.32(-0.82%) |
Apr 07, 2014 | 40.22 | 40.36 | 38.34 | 38.99 | 1,466,762 | -1.34(-3.32%) |
Apr 04, 2014 | 43.00 | 43.33 | 40.15 | 40.33 | 984,585 | -2.44(-5.70%) |
Apr 03, 2014 | 43.76 | 44.43 | 42.15 | 42.77 | 950,291 | -0.05(-0.12%) |
Apr 02, 2014 | 41.76 | 43.02 | 41.19 | 42.82 | 993,203 | +1.15(+2.76%) |