Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.06 | 43.81 | 43.05 | 43.49 | 666,047 | +0.56(+1.30%) |
Jun 27, 2014 | 43.14 | 43.63 | 42.91 | 42.93 | 3,326,835 | -0.34(-0.79%) |
Jun 26, 2014 | 43.62 | 43.62 | 42.77 | 43.27 | 603,921 | -0.31(-0.70%) |
Jun 25, 2014 | 43.32 | 43.93 | 43.09 | 43.58 | 623,877 | +0.02(+0.04%) |
Jun 24, 2014 | 44.02 | 44.39 | 43.39 | 43.56 | 481,966 | -0.48(-1.09%) |
Jun 23, 2014 | 44.27 | 44.40 | 43.62 | 44.04 | 939,257 | -0.35(-0.79%) |
Jun 20, 2014 | 43.65 | 44.40 | 43.47 | 44.39 | 2,207,314 | +0.77(+1.76%) |
Jun 19, 2014 | 44.46 | 44.48 | 43.14 | 43.62 | 732,706 | -0.80(-1.79%) |
Jun 18, 2014 | 44.12 | 44.43 | 43.38 | 44.42 | 955,242 | +0.30(+0.67%) |
Jun 17, 2014 | 42.78 | 44.51 | 42.65 | 44.12 | 805,603 | +1.35(+3.15%) |
Jun 16, 2014 | 42.62 | 43.06 | 42.37 | 42.77 | 768,780 | +0.03(+0.06%) |
Jun 13, 2014 | 42.60 | 42.85 | 42.42 | 42.75 | 421,787 | +0.38(+0.91%) |
Jun 12, 2014 | 42.23 | 42.64 | 42.12 | 42.36 | 547,975 | +0.04(+0.08%) |
Jun 11, 2014 | 42.35 | 42.63 | 41.92 | 42.33 | 485,163 | -0.24(-0.55%) |
Jun 10, 2014 | 43.74 | 43.74 | 42.31 | 42.56 | 1,644,238 | -0.65(-1.50%) |
Jun 06, 2014 | 43.02 | 43.23 | 42.60 | 43.21 | 469,658 | +0.40(+0.94%) |
Jun 05, 2014 | 41.94 | 42.88 | 41.79 | 42.81 | 711,212 | +0.80(+1.92%) |
Jun 04, 2014 | 41.35 | 42.01 | 40.96 | 42.01 | 483,582 | +0.49(+1.18%) |
Jun 03, 2014 | 41.32 | 41.68 | 41.07 | 41.52 | 523,556 | +0.00(+0.00%) |
Jun 02, 2014 | 41.03 | 41.54 | 40.75 | 41.52 | 864,022 | +0.51(+1.24%) |
May 30, 2014 | 41.18 | 41.53 | 40.90 | 41.01 | 669,599 | -0.40(-0.97%) |
May 29, 2014 | 41.87 | 41.87 | 41.07 | 41.41 | 589,121 | -0.21(-0.50%) |
May 28, 2014 | 42.08 | 42.41 | 41.60 | 41.62 | 923,455 | -0.61(-1.45%) |
May 27, 2014 | 41.88 | 42.39 | 41.83 | 42.23 | 502,159 | +0.42(+1.00%) |
May 23, 2014 | 41.98 | 41.81 | 41.81 | 41.81 | 644,116 | -0.38(-0.89%) |
May 22, 2014 | 41.65 | 42.44 | 41.62 | 42.19 | 735,370 | +0.36(+0.86%) |
May 21, 2014 | 40.73 | 41.93 | 40.72 | 41.83 | 818,521 | +0.96(+2.35%) |
May 20, 2014 | 41.23 | 41.28 | 40.63 | 40.87 | 544,788 | -0.49(-1.18%) |
May 19, 2014 | 41.24 | 41.65 | 41.00 | 41.36 | 866,456 | -0.05(-0.13%) |
May 16, 2014 | 41.38 | 41.49 | 40.78 | 41.41 | 612,079 | +0.18(+0.45%) |
May 15, 2014 | 41.72 | 41.72 | 40.68 | 41.23 | 1,846,644 | -0.59(-1.40%) |
May 14, 2014 | 41.76 | 42.01 | 41.56 | 41.81 | 567,666 | +0.01(+0.02%) |
May 13, 2014 | 42.43 | 42.68 | 41.75 | 41.80 | 825,355 | -0.61(-1.44%) |
May 12, 2014 | 41.34 | 42.56 | 41.27 | 42.42 | 711,475 | +1.33(+3.23%) |
May 09, 2014 | 40.77 | 41.19 | 40.59 | 41.09 | 395,602 | +0.15(+0.36%) |
May 08, 2014 | 40.91 | 41.65 | 40.82 | 40.94 | 484,625 | -0.06(-0.15%) |
May 07, 2014 | 40.22 | 41.08 | 39.64 | 41.00 | 659,944 | +0.87(+2.18%) |
May 06, 2014 | 40.52 | 40.64 | 39.85 | 40.13 | 724,133 | -0.56(-1.38%) |
May 05, 2014 | 40.37 | 40.85 | 40.06 | 40.68 | 1,139,688 | -0.10(-0.24%) |
May 02, 2014 | 41.04 | 41.55 | 40.73 | 40.78 | 2,387,979 | -0.55(-1.33%) |
May 01, 2014 | 41.25 | 42.01 | 41.23 | 41.33 | 720,895 | -0.07(-0.17%) |
Apr 30, 2014 | 41.10 | 41.46 | 40.83 | 41.40 | 1,011,004 | +0.34(+0.83%) |
Apr 29, 2014 | 40.98 | 41.54 | 40.97 | 41.06 | 1,290,629 | +0.37(+0.90%) |
Apr 28, 2014 | 41.06 | 41.14 | 40.00 | 40.69 | 1,447,821 | -0.22(-0.53%) |
Apr 25, 2014 | 41.14 | 41.52 | 40.42 | 40.91 | 3,140,940 | -0.35(-0.85%) |
Apr 24, 2014 | 41.97 | 42.53 | 40.96 | 41.26 | 1,816,743 | -1.67(-3.89%) |
Apr 23, 2014 | 42.93 | 43.40 | 42.71 | 42.93 | 861,613 | -0.17(-0.39%) |
Apr 22, 2014 | 42.62 | 43.32 | 42.55 | 43.10 | 429,652 | +0.69(+1.63%) |
Apr 21, 2014 | 42.49 | 42.74 | 42.19 | 42.41 | 297,049 | -0.09(-0.21%) |
Apr 17, 2014 | 42.22 | 42.49 | 42.49 | 42.49 | 766,261 | +0.18(+0.43%) |
Apr 16, 2014 | 41.52 | 42.47 | 41.47 | 42.31 | 885,850 | +0.95(+2.30%) |
Apr 15, 2014 | 41.10 | 41.82 | 40.40 | 41.36 | 1,032,679 | +0.20(+0.49%) |
Apr 14, 2014 | 41.91 | 42.00 | 40.84 | 41.16 | 602,331 | -0.35(-0.84%) |
Apr 11, 2014 | 41.82 | 42.21 | 41.43 | 41.51 | 826,844 | -0.69(-1.64%) |
Apr 10, 2014 | 43.33 | 43.41 | 42.02 | 42.20 | 1,392,992 | -0.97(-2.25%) |
Apr 09, 2014 | 43.18 | 43.36 | 42.46 | 43.17 | 955,757 | +0.04(+0.08%) |
Apr 08, 2014 | 43.04 | 43.64 | 42.93 | 43.13 | 1,228,155 | -0.04(-0.08%) |
Apr 07, 2014 | 44.01 | 44.80 | 42.58 | 43.17 | 1,373,246 | -1.05(-2.37%) |
Apr 04, 2014 | 46.36 | 46.72 | 43.91 | 44.22 | 785,559 | -1.69(-3.68%) |
Apr 03, 2014 | 46.43 | 46.59 | 45.42 | 45.90 | 686,142 | -0.52(-1.13%) |
Apr 02, 2014 | 46.95 | 47.28 | 46.11 | 46.43 | 944,964 | -0.38(-0.82%) |