Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.88 | 40.92 | 40.54 | 40.82 | 348,895 | -0.04(-0.09%) |
Jun 27, 2014 | 40.25 | 40.92 | 40.25 | 40.86 | 338,074 | +0.50(+1.23%) |
Jun 26, 2014 | 40.86 | 40.87 | 40.27 | 40.36 | 412,613 | -0.48(-1.18%) |
Jun 25, 2014 | 40.68 | 40.91 | 40.55 | 40.84 | 302,325 | +0.24(+0.60%) |
Jun 24, 2014 | 40.98 | 41.06 | 40.57 | 40.60 | 453,449 | -0.45(-1.10%) |
Jun 23, 2014 | 41.30 | 41.30 | 40.92 | 41.05 | 357,443 | -0.16(-0.38%) |
Jun 20, 2014 | 41.14 | 41.54 | 40.98 | 41.21 | 620,693 | -0.03(-0.07%) |
Jun 19, 2014 | 41.16 | 41.58 | 40.96 | 41.24 | 369,439 | +0.16(+0.38%) |
Jun 18, 2014 | 41.34 | 41.37 | 40.87 | 41.08 | 257,338 | -0.16(-0.38%) |
Jun 17, 2014 | 40.98 | 41.49 | 40.04 | 41.24 | 591,729 | +0.29(+0.72%) |
Jun 16, 2014 | 41.41 | 41.55 | 40.88 | 40.94 | 515,756 | -0.44(-1.06%) |
Jun 13, 2014 | 41.75 | 42.14 | 41.23 | 41.38 | 393,538 | -0.36(-0.86%) |
Jun 12, 2014 | 42.89 | 43.07 | 41.57 | 41.74 | 492,192 | -1.39(-3.21%) |
Jun 11, 2014 | 43.58 | 43.63 | 43.11 | 43.12 | 331,562 | -0.55(-1.25%) |
Jun 10, 2014 | 43.82 | 44.02 | 43.44 | 43.67 | 228,309 | +0.39(+0.90%) |
Jun 06, 2014 | 43.50 | 43.76 | 43.17 | 43.28 | 500,503 | -0.12(-0.28%) |
Jun 05, 2014 | 42.81 | 43.44 | 42.66 | 43.40 | 379,597 | +0.70(+1.65%) |
Jun 04, 2014 | 42.43 | 43.15 | 42.31 | 42.70 | 516,129 | +0.23(+0.54%) |
Jun 03, 2014 | 42.54 | 42.96 | 42.45 | 42.47 | 426,787 | -0.37(-0.87%) |
Jun 02, 2014 | 43.09 | 43.19 | 42.68 | 42.84 | 425,010 | -0.19(-0.45%) |
May 30, 2014 | 43.28 | 43.48 | 42.95 | 43.04 | 273,647 | -0.30(-0.70%) |
May 29, 2014 | 43.09 | 43.43 | 42.99 | 43.34 | 179,827 | +0.24(+0.55%) |
May 28, 2014 | 43.02 | 43.43 | 42.85 | 43.10 | 339,042 | +0.03(+0.07%) |
May 27, 2014 | 43.33 | 43.35 | 42.74 | 43.07 | 265,659 | -0.03(-0.07%) |
May 23, 2014 | 42.69 | 43.10 | 43.10 | 43.10 | 333,195 | +0.33(+0.77%) |
May 22, 2014 | 42.23 | 42.87 | 42.10 | 42.77 | 254,794 | +0.51(+1.20%) |
May 21, 2014 | 42.79 | 43.13 | 42.10 | 42.26 | 414,490 | -0.43(-1.02%) |
May 20, 2014 | 42.93 | 43.12 | 42.46 | 42.70 | 412,757 | -0.47(-1.09%) |
May 19, 2014 | 43.01 | 43.57 | 42.89 | 43.17 | 230,368 | +0.11(+0.25%) |
May 16, 2014 | 42.93 | 43.23 | 42.72 | 43.06 | 168,565 | +0.16(+0.37%) |
May 15, 2014 | 43.19 | 43.41 | 42.48 | 42.91 | 368,273 | -0.39(-0.91%) |
May 14, 2014 | 43.84 | 43.87 | 43.27 | 43.30 | 262,128 | -0.54(-1.24%) |
May 13, 2014 | 43.85 | 44.17 | 43.81 | 43.84 | 206,905 | -0.10(-0.23%) |
May 12, 2014 | 43.70 | 44.32 | 43.70 | 43.94 | 246,449 | +0.47(+1.08%) |
May 09, 2014 | 43.29 | 43.66 | 43.07 | 43.47 | 204,563 | +0.14(+0.31%) |
May 08, 2014 | 43.65 | 44.39 | 43.23 | 43.33 | 513,725 | -0.48(-1.11%) |
May 07, 2014 | 43.20 | 43.98 | 43.20 | 43.82 | 411,541 | +0.63(+1.47%) |
May 06, 2014 | 43.50 | 44.33 | 42.68 | 43.18 | 601,638 | +0.08(+0.18%) |
May 05, 2014 | 43.29 | 43.56 | 42.88 | 43.11 | 725,385 | -0.47(-1.08%) |
May 02, 2014 | 43.22 | 43.66 | 43.22 | 43.58 | 380,459 | -0.03(-0.07%) |
May 01, 2014 | 43.77 | 43.86 | 43.40 | 43.60 | 483,752 | -0.01(-0.03%) |
Apr 30, 2014 | 43.51 | 43.76 | 43.44 | 43.62 | 448,274 | +0.12(+0.28%) |
Apr 29, 2014 | 43.31 | 43.99 | 43.31 | 43.50 | 374,558 | +0.48(+1.13%) |
Apr 28, 2014 | 43.27 | 43.48 | 42.32 | 43.01 | 356,624 | -0.06(-0.13%) |
Apr 25, 2014 | 43.40 | 43.63 | 43.06 | 43.07 | 305,859 | -0.37(-0.85%) |
Apr 24, 2014 | 43.03 | 43.85 | 42.90 | 43.44 | 569,430 | +1.24(+2.94%) |
Apr 23, 2014 | 42.43 | 42.69 | 42.18 | 42.20 | 259,885 | -0.20(-0.47%) |
Apr 22, 2014 | 42.29 | 42.56 | 42.27 | 42.40 | 250,472 | +0.10(+0.24%) |
Apr 21, 2014 | 42.41 | 42.68 | 42.25 | 42.30 | 146,628 | -0.19(-0.45%) |
Apr 17, 2014 | 41.69 | 42.49 | 42.49 | 42.49 | 334,408 | +0.85(+2.04%) |
Apr 16, 2014 | 41.80 | 42.14 | 41.48 | 41.64 | 368,512 | +0.02(+0.05%) |
Apr 15, 2014 | 41.99 | 42.02 | 40.79 | 41.62 | 569,261 | -0.34(-0.81%) |
Apr 14, 2014 | 42.38 | 42.68 | 41.77 | 41.97 | 367,982 | +0.04(+0.08%) |
Apr 11, 2014 | 42.39 | 42.75 | 41.89 | 41.93 | 375,630 | -0.84(-1.97%) |
Apr 10, 2014 | 43.51 | 43.70 | 42.67 | 42.77 | 305,416 | -0.73(-1.69%) |
Apr 09, 2014 | 43.82 | 44.07 | 43.19 | 43.50 | 439,217 | -0.29(-0.65%) |
Apr 08, 2014 | 43.65 | 44.20 | 43.54 | 43.79 | 341,427 | +0.11(+0.24%) |
Apr 07, 2014 | 44.49 | 44.72 | 43.43 | 43.68 | 277,318 | -0.93(-2.08%) |
Apr 04, 2014 | 44.95 | 45.26 | 44.30 | 44.61 | 446,602 | +0.00(+0.00%) |
Apr 03, 2014 | 45.14 | 45.24 | 44.37 | 44.61 | 682,796 | -0.48(-1.07%) |
Apr 02, 2014 | 43.93 | 45.58 | 43.55 | 45.09 | 897,008 | +1.07(+2.43%) |