Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.87 | 44.89 | 43.09 | 44.45 | 730,278 | +0.73(+1.67%) |
Jun 27, 2014 | 42.47 | 44.31 | 42.47 | 43.72 | 781,930 | +0.94(+2.20%) |
Jun 26, 2014 | 42.68 | 43.02 | 41.78 | 42.78 | 360,901 | +0.20(+0.47%) |
Jun 25, 2014 | 42.12 | 42.60 | 41.56 | 42.58 | 446,733 | +0.01(+0.02%) |
Jun 24, 2014 | 42.94 | 44.20 | 42.54 | 42.57 | 395,203 | -0.30(-0.70%) |
Jun 23, 2014 | 43.11 | 43.23 | 42.30 | 42.87 | 386,347 | -0.06(-0.14%) |
Jun 20, 2014 | 43.72 | 43.92 | 42.52 | 42.93 | 1,120,987 | -0.75(-1.72%) |
Jun 19, 2014 | 43.18 | 44.23 | 43.18 | 43.68 | 688,882 | +0.54(+1.25%) |
Jun 18, 2014 | 42.89 | 43.32 | 42.32 | 43.14 | 367,913 | +0.40(+0.94%) |
Jun 17, 2014 | 42.54 | 43.12 | 42.27 | 42.74 | 333,330 | +0.29(+0.68%) |
Jun 16, 2014 | 42.20 | 42.90 | 42.04 | 42.45 | 430,320 | +0.27(+0.64%) |
Jun 13, 2014 | 41.54 | 42.32 | 41.30 | 42.18 | 337,754 | +0.71(+1.71%) |
Jun 12, 2014 | 41.97 | 42.28 | 41.27 | 41.47 | 410,701 | -0.61(-1.45%) |
Jun 11, 2014 | 42.90 | 42.91 | 41.76 | 42.08 | 494,735 | -1.08(-2.50%) |
Jun 10, 2014 | 43.50 | 43.62 | 42.75 | 43.16 | 412,362 | -0.20(-0.46%) |
Jun 06, 2014 | 42.50 | 43.74 | 42.40 | 43.36 | 735,527 | +1.02(+2.41%) |
Jun 05, 2014 | 42.00 | 42.50 | 41.18 | 42.34 | 470,271 | +0.57(+1.36%) |
Jun 04, 2014 | 39.70 | 41.86 | 39.35 | 41.77 | 923,452 | +1.93(+4.84%) |
Jun 03, 2014 | 39.32 | 39.92 | 37.40 | 39.84 | 794,968 | +0.10(+0.25%) |
Jun 02, 2014 | 41.43 | 41.59 | 39.62 | 39.74 | 906,363 | -1.39(-3.38%) |
May 30, 2014 | 41.20 | 41.80 | 40.92 | 41.13 | 485,302 | -0.29(-0.70%) |
May 29, 2014 | 40.95 | 41.82 | 40.87 | 41.42 | 691,623 | +0.77(+1.89%) |
May 28, 2014 | 41.22 | 41.84 | 40.52 | 40.65 | 693,852 | -0.55(-1.33%) |
May 27, 2014 | 43.95 | 43.99 | 41.01 | 41.20 | 1,110,976 | -1.70(-3.96%) |
May 23, 2014 | 42.11 | 42.90 | 42.90 | 42.90 | 493,300 | +0.77(+1.83%) |
May 22, 2014 | 42.09 | 42.43 | 41.75 | 42.13 | 445,126 | +0.40(+0.96%) |
May 21, 2014 | 40.54 | 41.81 | 40.31 | 41.73 | 583,435 | +1.44(+3.57%) |
May 20, 2014 | 41.33 | 41.58 | 39.99 | 40.29 | 602,403 | -0.70(-1.71%) |
May 19, 2014 | 38.50 | 41.44 | 38.50 | 40.99 | 954,623 | +1.20(+3.02%) |
May 16, 2014 | 38.97 | 39.82 | 38.48 | 39.79 | 380,108 | +0.86(+2.21%) |
May 15, 2014 | 38.89 | 39.21 | 38.00 | 38.93 | 480,030 | -0.23(-0.59%) |
May 14, 2014 | 40.05 | 40.17 | 38.98 | 39.16 | 485,838 | -0.69(-1.73%) |
May 13, 2014 | 39.80 | 40.28 | 39.17 | 39.85 | 821,423 | +0.36(+0.91%) |
May 12, 2014 | 38.65 | 40.17 | 38.65 | 39.49 | 753,762 | +1.28(+3.35%) |
May 09, 2014 | 37.67 | 38.52 | 37.05 | 38.21 | 486,218 | +0.43(+1.14%) |
May 08, 2014 | 37.80 | 38.71 | 37.30 | 37.78 | 499,524 | -0.01(-0.03%) |
May 07, 2014 | 39.00 | 39.24 | 37.04 | 37.79 | 785,895 | -0.85(-2.20%) |
May 06, 2014 | 39.63 | 39.95 | 38.61 | 38.64 | 753,579 | -1.19(-2.99%) |
May 05, 2014 | 38.54 | 40.20 | 38.08 | 39.83 | 1,017,723 | +1.07(+2.76%) |
May 02, 2014 | 39.22 | 39.50 | 38.01 | 38.76 | 819,640 | -0.74(-1.87%) |
May 01, 2014 | 39.00 | 41.30 | 38.04 | 39.50 | 1,796,667 | +3.15(+8.67%) |
Apr 30, 2014 | 36.96 | 36.97 | 35.65 | 36.35 | 824,978 | -0.62(-1.68%) |
Apr 29, 2014 | 36.12 | 37.15 | 35.98 | 36.97 | 730,311 | +0.86(+2.38%) |
Apr 28, 2014 | 36.01 | 37.32 | 35.46 | 36.11 | 741,112 | -0.45(-1.23%) |
Apr 25, 2014 | 37.04 | 37.32 | 36.10 | 36.56 | 428,437 | -0.74(-1.98%) |
Apr 24, 2014 | 37.04 | 37.35 | 36.63 | 37.30 | 705,181 | +0.72(+1.97%) |
Apr 23, 2014 | 37.00 | 37.25 | 36.36 | 36.58 | 318,139 | -0.38(-1.03%) |
Apr 22, 2014 | 36.76 | 37.75 | 36.61 | 36.96 | 476,349 | +0.43(+1.16%) |
Apr 21, 2014 | 36.10 | 37.05 | 35.67 | 36.53 | 515,097 | +0.68(+1.91%) |
Apr 17, 2014 | 35.66 | 35.85 | 35.85 | 35.85 | 550,800 | +0.21(+0.59%) |
Apr 16, 2014 | 35.23 | 36.81 | 34.96 | 35.64 | 755,328 | +0.88(+2.53%) |
Apr 15, 2014 | 34.32 | 35.04 | 33.55 | 34.76 | 727,592 | +0.67(+1.97%) |
Apr 14, 2014 | 34.27 | 34.75 | 33.63 | 34.09 | 386,013 | +0.64(+1.91%) |
Apr 11, 2014 | 33.86 | 34.46 | 33.13 | 33.45 | 406,499 | -0.84(-2.45%) |
Apr 10, 2014 | 35.12 | 35.49 | 33.88 | 34.29 | 484,502 | -0.74(-2.11%) |
Apr 09, 2014 | 33.35 | 35.07 | 33.35 | 35.03 | 501,088 | +1.75(+5.26%) |
Apr 08, 2014 | 32.82 | 34.08 | 32.51 | 33.28 | 548,531 | +0.37(+1.12%) |
Apr 07, 2014 | 34.55 | 34.70 | 31.93 | 32.91 | 869,870 | -2.05(-5.86%) |
Apr 04, 2014 | 34.99 | 36.17 | 34.66 | 34.96 | 701,090 | +0.33(+0.95%) |
Apr 03, 2014 | 36.40 | 36.48 | 33.80 | 34.63 | 995,556 | -1.73(-4.76%) |
Apr 02, 2014 | 36.17 | 36.92 | 35.80 | 36.36 | 704,681 | +0.72(+2.02%) |