Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.16 | 44.42 | 42.94 | 43.93 | 167,003 | +0.62(+1.43%) |
Jun 27, 2014 | 42.97 | 43.52 | 42.36 | 43.31 | 264,474 | +0.06(+0.14%) |
Jun 26, 2014 | 43.46 | 44.53 | 42.62 | 43.25 | 235,425 | -0.08(-0.18%) |
Jun 25, 2014 | 43.25 | 43.58 | 42.52 | 43.33 | 189,097 | -0.10(-0.23%) |
Jun 24, 2014 | 43.07 | 43.99 | 43.07 | 43.43 | 327,786 | +0.15(+0.35%) |
Jun 23, 2014 | 43.88 | 43.97 | 42.86 | 43.28 | 181,032 | -0.47(-1.07%) |
Jun 20, 2014 | 43.15 | 43.77 | 42.97 | 43.75 | 331,692 | +0.62(+1.43%) |
Jun 19, 2014 | 43.24 | 43.28 | 42.65 | 43.13 | 198,606 | +0.21(+0.50%) |
Jun 18, 2014 | 42.67 | 43.18 | 42.61 | 42.92 | 244,259 | +0.10(+0.23%) |
Jun 17, 2014 | 43.86 | 44.35 | 41.92 | 42.82 | 460,382 | -1.46(-3.30%) |
Jun 16, 2014 | 44.26 | 44.51 | 43.82 | 44.28 | 193,966 | -0.25(-0.56%) |
Jun 13, 2014 | 45.58 | 45.58 | 44.11 | 44.53 | 293,037 | -0.88(-1.94%) |
Jun 12, 2014 | 45.67 | 45.76 | 45.30 | 45.41 | 176,148 | -0.20(-0.44%) |
Jun 11, 2014 | 45.42 | 46.00 | 45.28 | 45.61 | 117,578 | -0.05(-0.11%) |
Jun 10, 2014 | 45.84 | 46.37 | 45.51 | 45.66 | 135,232 | +0.20(+0.44%) |
Jun 06, 2014 | 45.13 | 45.60 | 44.76 | 45.46 | 92,902 | +0.64(+1.43%) |
Jun 05, 2014 | 43.54 | 44.87 | 43.29 | 44.82 | 201,955 | +1.37(+3.15%) |
Jun 04, 2014 | 43.12 | 43.52 | 42.83 | 43.45 | 171,346 | +0.22(+0.51%) |
Jun 03, 2014 | 43.81 | 43.90 | 43.08 | 43.23 | 487,714 | -0.99(-2.24%) |
Jun 02, 2014 | 43.63 | 44.24 | 42.61 | 44.22 | 155,362 | +0.64(+1.47%) |
May 30, 2014 | 45.10 | 45.41 | 43.38 | 43.58 | 320,634 | -1.62(-3.58%) |
May 29, 2014 | 44.69 | 45.22 | 44.15 | 45.20 | 147,259 | +0.74(+1.66%) |
May 28, 2014 | 44.62 | 44.78 | 43.84 | 44.46 | 237,123 | -0.13(-0.29%) |
May 27, 2014 | 44.85 | 45.16 | 44.37 | 44.59 | 160,335 | +0.19(+0.43%) |
May 23, 2014 | 44.72 | 44.40 | 44.40 | 44.40 | 241,000 | -0.64(-1.42%) |
May 22, 2014 | 45.39 | 45.65 | 44.59 | 45.04 | 187,180 | -0.21(-0.46%) |
May 21, 2014 | 43.53 | 45.47 | 42.72 | 45.25 | 351,240 | +2.23(+5.18%) |
May 20, 2014 | 43.35 | 43.58 | 42.24 | 43.02 | 240,106 | -0.36(-0.83%) |
May 19, 2014 | 41.93 | 43.53 | 41.28 | 43.38 | 211,422 | +1.45(+3.46%) |
May 16, 2014 | 41.32 | 41.98 | 40.91 | 41.93 | 171,715 | +0.54(+1.30%) |
May 15, 2014 | 40.91 | 41.86 | 40.60 | 41.39 | 266,399 | +0.28(+0.68%) |
May 14, 2014 | 41.42 | 41.59 | 40.79 | 41.11 | 226,356 | -0.26(-0.63%) |
May 13, 2014 | 40.96 | 41.80 | 40.15 | 41.37 | 253,538 | +0.64(+1.57%) |
May 12, 2014 | 40.28 | 41.13 | 40.00 | 40.73 | 254,327 | +0.69(+1.72%) |
May 09, 2014 | 40.10 | 40.39 | 39.58 | 40.04 | 112,295 | -0.26(-0.65%) |
May 08, 2014 | 40.77 | 41.39 | 40.17 | 40.30 | 143,938 | -0.38(-0.93%) |
May 07, 2014 | 40.44 | 40.82 | 39.69 | 40.68 | 205,433 | +0.23(+0.57%) |
May 06, 2014 | 40.20 | 40.72 | 40.20 | 40.45 | 223,839 | -0.01(-0.02%) |
May 05, 2014 | 40.86 | 40.86 | 39.91 | 40.46 | 174,436 | -0.72(-1.75%) |
May 02, 2014 | 41.84 | 42.68 | 40.93 | 41.18 | 271,242 | -0.67(-1.60%) |
May 01, 2014 | 41.23 | 42.29 | 40.68 | 41.85 | 386,618 | +0.68(+1.65%) |
Apr 30, 2014 | 40.10 | 41.33 | 39.71 | 41.17 | 232,991 | +1.14(+2.85%) |
Apr 29, 2014 | 41.00 | 41.03 | 39.65 | 40.03 | 442,158 | -0.60(-1.48%) |
Apr 28, 2014 | 40.38 | 42.14 | 40.16 | 40.63 | 345,225 | +0.59(+1.47%) |
Apr 25, 2014 | 39.39 | 41.72 | 38.65 | 40.04 | 444,113 | +1.54(+4.00%) |
Apr 24, 2014 | 38.29 | 38.69 | 37.41 | 38.50 | 183,074 | +0.40(+1.05%) |
Apr 23, 2014 | 39.32 | 39.95 | 38.00 | 38.10 | 252,350 | -1.27(-3.23%) |
Apr 22, 2014 | 38.47 | 39.83 | 38.41 | 39.37 | 169,282 | +0.84(+2.18%) |
Apr 21, 2014 | 37.94 | 38.72 | 37.93 | 38.53 | 200,037 | +0.55(+1.45%) |
Apr 17, 2014 | 36.90 | 37.98 | 37.98 | 37.98 | 152,300 | +0.86(+2.32%) |
Apr 16, 2014 | 36.55 | 37.20 | 36.37 | 37.12 | 152,960 | +0.74(+2.03%) |
Apr 15, 2014 | 36.29 | 36.51 | 35.19 | 36.38 | 210,833 | +0.28(+0.78%) |
Apr 14, 2014 | 36.69 | 37.07 | 35.68 | 36.10 | 219,851 | -0.14(-0.39%) |
Apr 11, 2014 | 35.41 | 36.72 | 35.41 | 36.24 | 249,114 | +0.45(+1.26%) |
Apr 10, 2014 | 36.68 | 36.96 | 35.47 | 35.79 | 160,844 | -1.03(-2.80%) |
Apr 09, 2014 | 36.50 | 37.05 | 36.21 | 36.82 | 88,980 | +0.39(+1.07%) |
Apr 08, 2014 | 36.49 | 36.87 | 35.85 | 36.43 | 153,721 | -0.16(-0.44%) |
Apr 07, 2014 | 37.31 | 37.31 | 36.32 | 36.59 | 206,219 | -0.92(-2.45%) |
Apr 04, 2014 | 38.86 | 39.37 | 36.98 | 37.51 | 185,373 | -1.01(-2.62%) |
Apr 03, 2014 | 38.88 | 39.38 | 38.29 | 38.52 | 166,727 | -0.44(-1.13%) |
Apr 02, 2014 | 38.35 | 39.19 | 38.20 | 38.96 | 141,671 | +0.66(+1.72%) |