Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 41.94 | 42.34 | 41.44 | 42.18 | 287,737 | +0.12(+0.29%) |
Jun 27, 2014 | 41.63 | 42.25 | 41.63 | 42.06 | 710,259 | +0.12(+0.29%) |
Jun 26, 2014 | 42.01 | 42.12 | 41.54 | 41.94 | 173,839 | -0.14(-0.34%) |
Jun 25, 2014 | 42.39 | 42.39 | 41.33 | 42.08 | 274,183 | +0.41(+0.99%) |
Jun 24, 2014 | 41.65 | 42.35 | 41.46 | 41.66 | 264,397 | -0.10(-0.23%) |
Jun 23, 2014 | 41.79 | 41.96 | 41.47 | 41.76 | 219,074 | +0.03(+0.06%) |
Jun 20, 2014 | 42.32 | 42.38 | 41.70 | 41.73 | 646,452 | -0.39(-0.92%) |
Jun 19, 2014 | 42.01 | 42.16 | 41.57 | 42.12 | 275,355 | +0.39(+0.93%) |
Jun 18, 2014 | 41.96 | 41.96 | 41.38 | 41.73 | 256,809 | -0.34(-0.82%) |
Jun 17, 2014 | 41.32 | 42.38 | 41.21 | 42.08 | 288,418 | +0.79(+1.92%) |
Jun 16, 2014 | 41.29 | 41.38 | 40.92 | 41.28 | 219,186 | -0.11(-0.28%) |
Jun 13, 2014 | 41.12 | 41.47 | 40.68 | 41.40 | 180,181 | +0.49(+1.21%) |
Jun 12, 2014 | 41.17 | 41.27 | 40.77 | 40.90 | 128,539 | -0.34(-0.83%) |
Jun 11, 2014 | 41.46 | 41.67 | 41.04 | 41.25 | 219,366 | -0.54(-1.29%) |
Jun 10, 2014 | 41.75 | 42.03 | 41.64 | 41.79 | 198,668 | +0.20(+0.49%) |
Jun 06, 2014 | 41.37 | 41.65 | 41.25 | 41.58 | 186,952 | +0.33(+0.79%) |
Jun 05, 2014 | 40.86 | 41.34 | 40.50 | 41.26 | 316,319 | +0.60(+1.47%) |
Jun 04, 2014 | 40.10 | 40.70 | 40.10 | 40.66 | 215,786 | +0.54(+1.34%) |
Jun 03, 2014 | 39.65 | 40.25 | 39.57 | 40.12 | 284,624 | +0.29(+0.73%) |
Jun 02, 2014 | 39.91 | 39.94 | 39.29 | 39.83 | 281,922 | +0.12(+0.31%) |
May 30, 2014 | 40.01 | 40.08 | 39.54 | 39.70 | 232,779 | -0.26(-0.64%) |
May 29, 2014 | 40.33 | 40.43 | 39.77 | 39.96 | 248,789 | -0.21(-0.53%) |
May 28, 2014 | 40.01 | 40.49 | 39.89 | 40.17 | 321,911 | +0.15(+0.37%) |
May 27, 2014 | 39.62 | 40.20 | 39.61 | 40.02 | 219,639 | +0.56(+1.41%) |
May 23, 2014 | 38.90 | 39.47 | 39.47 | 39.47 | 261,927 | +0.46(+1.18%) |
May 22, 2014 | 38.53 | 39.05 | 38.29 | 39.01 | 106,088 | +0.45(+1.17%) |
May 21, 2014 | 38.24 | 38.71 | 38.16 | 38.56 | 302,435 | +0.41(+1.06%) |
May 20, 2014 | 38.71 | 38.71 | 37.68 | 38.15 | 395,859 | -0.72(-1.86%) |
May 19, 2014 | 38.12 | 38.94 | 38.06 | 38.88 | 195,005 | +0.57(+1.50%) |
May 16, 2014 | 38.03 | 38.33 | 37.73 | 38.30 | 264,117 | +0.29(+0.77%) |
May 15, 2014 | 38.24 | 38.24 | 37.63 | 38.01 | 350,035 | -0.37(-0.96%) |
May 14, 2014 | 39.95 | 39.95 | 38.35 | 38.38 | 492,098 | -1.75(-4.36%) |
May 13, 2014 | 40.10 | 40.33 | 39.87 | 40.13 | 317,568 | -0.03(-0.07%) |
May 12, 2014 | 39.37 | 40.31 | 39.16 | 40.16 | 301,772 | +0.99(+2.54%) |
May 09, 2014 | 38.77 | 39.24 | 38.66 | 39.16 | 197,880 | +0.22(+0.56%) |
May 08, 2014 | 38.32 | 39.20 | 38.32 | 38.94 | 311,690 | +0.36(+0.93%) |
May 07, 2014 | 38.72 | 38.73 | 38.04 | 38.58 | 500,925 | -0.24(-0.61%) |
May 06, 2014 | 39.18 | 40.00 | 38.68 | 38.82 | 400,281 | -1.45(-3.60%) |
May 05, 2014 | 40.18 | 40.37 | 39.76 | 40.27 | 207,720 | -0.30(-0.74%) |
May 02, 2014 | 40.38 | 40.96 | 40.38 | 40.57 | 268,030 | +0.35(+0.87%) |
May 01, 2014 | 40.26 | 40.62 | 39.91 | 40.22 | 494,562 | -0.12(-0.30%) |
Apr 30, 2014 | 39.93 | 40.43 | 39.34 | 40.34 | 259,169 | +0.33(+0.83%) |
Apr 29, 2014 | 39.94 | 40.31 | 39.74 | 40.01 | 177,783 | +0.35(+0.89%) |
Apr 28, 2014 | 40.17 | 40.23 | 39.00 | 39.66 | 220,023 | -0.24(-0.60%) |
Apr 25, 2014 | 40.44 | 40.49 | 39.52 | 39.89 | 222,073 | -0.80(-1.97%) |
Apr 24, 2014 | 41.19 | 41.19 | 40.33 | 40.69 | 144,246 | -0.20(-0.49%) |
Apr 23, 2014 | 40.91 | 41.09 | 40.68 | 40.90 | 193,247 | -0.14(-0.34%) |
Apr 22, 2014 | 40.62 | 41.25 | 40.44 | 41.04 | 153,459 | +0.38(+0.93%) |
Apr 21, 2014 | 40.79 | 40.93 | 40.47 | 40.66 | 138,293 | -0.18(-0.43%) |
Apr 17, 2014 | 40.51 | 40.83 | 40.83 | 40.83 | 174,042 | +0.25(+0.63%) |
Apr 16, 2014 | 40.23 | 40.84 | 40.14 | 40.58 | 210,044 | +0.73(+1.83%) |
Apr 15, 2014 | 39.80 | 40.03 | 39.22 | 39.85 | 247,423 | +0.25(+0.64%) |
Apr 14, 2014 | 39.79 | 39.81 | 39.33 | 39.59 | 275,444 | +0.23(+0.58%) |
Apr 11, 2014 | 39.23 | 39.73 | 38.85 | 39.37 | 407,337 | -0.27(-0.69%) |
Apr 10, 2014 | 40.45 | 40.46 | 39.46 | 39.64 | 293,155 | -0.86(-2.13%) |
Apr 09, 2014 | 40.24 | 40.63 | 39.91 | 40.50 | 199,011 | +0.41(+1.03%) |
Apr 08, 2014 | 39.69 | 40.23 | 39.56 | 40.09 | 183,836 | +0.39(+0.97%) |
Apr 07, 2014 | 40.32 | 40.58 | 39.46 | 39.70 | 242,666 | -0.76(-1.89%) |
Apr 04, 2014 | 42.02 | 42.02 | 40.41 | 40.46 | 329,200 | -1.24(-2.97%) |
Apr 03, 2014 | 41.98 | 42.07 | 41.57 | 41.70 | 251,810 | -0.29(-0.69%) |
Apr 02, 2014 | 41.63 | 42.00 | 41.46 | 41.99 | 303,128 | +0.37(+0.89%) |