Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.66 | 39.71 | 39.34 | 39.53 | 532,990 | +0.53(+1.36%) |
Jun 27, 2014 | 38.62 | 39.00 | 38.52 | 39.00 | 321,142 | +0.75(+1.96%) |
Jun 26, 2014 | 37.96 | 38.32 | 37.69 | 38.25 | 258,423 | +0.71(+1.90%) |
Jun 25, 2014 | 37.56 | 37.96 | 37.35 | 37.54 | 554,524 | +0.44(+1.19%) |
Jun 24, 2014 | 37.39 | 37.51 | 36.96 | 37.10 | 638,573 | -0.37(-0.98%) |
Jun 23, 2014 | 37.25 | 37.56 | 37.18 | 37.46 | 206,655 | +0.27(+0.74%) |
Jun 20, 2014 | 37.27 | 37.39 | 37.12 | 37.19 | 164,293 | +0.13(+0.35%) |
Jun 19, 2014 | 37.32 | 37.47 | 36.91 | 37.06 | 323,384 | -0.07(-0.20%) |
Jun 18, 2014 | 36.74 | 37.20 | 36.65 | 37.13 | 521,172 | +0.61(+1.68%) |
Jun 17, 2014 | 36.65 | 36.87 | 36.49 | 36.52 | 285,523 | -0.20(-0.55%) |
Jun 16, 2014 | 36.92 | 36.95 | 36.20 | 36.72 | 265,830 | -0.31(-0.84%) |
Jun 13, 2014 | 37.34 | 37.46 | 36.92 | 37.03 | 312,048 | -0.37(-0.98%) |
Jun 12, 2014 | 37.38 | 37.63 | 37.26 | 37.40 | 335,535 | -0.09(-0.24%) |
Jun 11, 2014 | 37.28 | 37.55 | 37.20 | 37.49 | 619,564 | +0.51(+1.39%) |
Jun 10, 2014 | 36.89 | 37.01 | 36.65 | 36.98 | 408,402 | +0.65(+1.79%) |
Jun 06, 2014 | 36.52 | 36.55 | 36.21 | 36.33 | 311,923 | +0.49(+1.35%) |
Jun 05, 2014 | 35.92 | 36.17 | 35.74 | 35.84 | 466,489 | -0.07(-0.20%) |
Jun 04, 2014 | 36.01 | 36.17 | 35.75 | 35.92 | 288,573 | -0.37(-1.01%) |
Jun 03, 2014 | 36.17 | 36.44 | 35.77 | 36.28 | 437,097 | -1.08(-2.89%) |
Jun 02, 2014 | 37.36 | 38.02 | 37.04 | 37.36 | 338,579 | -0.30(-0.80%) |
May 30, 2014 | 37.70 | 38.01 | 37.31 | 37.67 | 734,301 | +0.96(+2.62%) |
May 29, 2014 | 36.76 | 36.79 | 36.40 | 36.70 | 403,687 | +0.45(+1.24%) |
May 28, 2014 | 36.10 | 36.46 | 36.03 | 36.25 | 738,790 | +0.44(+1.23%) |
May 27, 2014 | 35.86 | 36.03 | 35.66 | 35.81 | 816,923 | -0.06(-0.18%) |
May 23, 2014 | 35.85 | 35.88 | 35.88 | 35.88 | 411,040 | +0.28(+0.80%) |
May 22, 2014 | 35.88 | 35.88 | 35.57 | 35.59 | 469,935 | +0.16(+0.47%) |
May 21, 2014 | 35.27 | 35.54 | 35.03 | 35.43 | 550,688 | -0.23(-0.64%) |
May 20, 2014 | 35.98 | 36.10 | 35.60 | 35.66 | 480,998 | +0.05(+0.15%) |
May 19, 2014 | 35.65 | 36.40 | 35.35 | 35.60 | 991,910 | -1.65(-4.43%) |
May 16, 2014 | 37.28 | 37.30 | 36.80 | 37.25 | 831,528 | -0.09(-0.25%) |
May 15, 2014 | 38.11 | 38.44 | 37.12 | 37.34 | 695,426 | -0.84(-2.21%) |
May 14, 2014 | 38.74 | 38.74 | 37.56 | 38.19 | 920,730 | -1.96(-4.88%) |
May 13, 2014 | 40.40 | 40.59 | 39.33 | 40.15 | 633,731 | -2.07(-4.90%) |
May 12, 2014 | 42.15 | 42.37 | 41.76 | 42.22 | 168,715 | +0.49(+1.19%) |
May 09, 2014 | 41.60 | 41.89 | 41.23 | 41.72 | 252,531 | +0.27(+0.66%) |
May 08, 2014 | 42.05 | 42.18 | 41.35 | 41.45 | 263,255 | -0.55(-1.31%) |
May 07, 2014 | 41.80 | 42.00 | 41.28 | 42.00 | 355,018 | +0.16(+0.39%) |
May 06, 2014 | 42.03 | 42.37 | 41.82 | 41.83 | 192,322 | -0.20(-0.48%) |
May 05, 2014 | 41.79 | 42.16 | 41.45 | 42.04 | 194,046 | +0.00(+0.00%) |
May 02, 2014 | 41.67 | 42.22 | 41.61 | 42.04 | 237,583 | +0.55(+1.33%) |
May 01, 2014 | 41.28 | 41.63 | 41.19 | 41.49 | 232,771 | +0.19(+0.47%) |
Apr 30, 2014 | 41.27 | 41.31 | 40.84 | 41.29 | 218,922 | +0.41(+1.01%) |
Apr 29, 2014 | 40.56 | 40.93 | 40.54 | 40.88 | 253,308 | -0.10(-0.25%) |
Apr 28, 2014 | 40.62 | 41.06 | 40.51 | 40.98 | 412,030 | +0.71(+1.77%) |
Apr 25, 2014 | 39.89 | 40.53 | 39.75 | 40.27 | 660,100 | +0.49(+1.22%) |
Apr 24, 2014 | 39.65 | 39.94 | 39.40 | 39.78 | 413,262 | +0.28(+0.72%) |
Apr 23, 2014 | 38.98 | 39.52 | 38.60 | 39.50 | 436,890 | +0.33(+0.84%) |
Apr 22, 2014 | 38.76 | 39.31 | 38.68 | 39.17 | 400,557 | +0.33(+0.85%) |
Apr 21, 2014 | 38.87 | 38.88 | 38.56 | 38.84 | 277,072 | +0.22(+0.57%) |
Apr 17, 2014 | 38.75 | 38.62 | 38.62 | 38.62 | 279,193 | +0.00(+0.00%) |
Apr 16, 2014 | 38.58 | 39.03 | 38.44 | 38.62 | 296,141 | -0.63(-1.61%) |
Apr 15, 2014 | 39.07 | 39.58 | 38.63 | 39.25 | 326,529 | +0.25(+0.63%) |
Apr 14, 2014 | 39.32 | 39.41 | 38.73 | 39.00 | 239,542 | -0.03(-0.07%) |
Apr 11, 2014 | 38.67 | 39.32 | 38.67 | 39.03 | 302,431 | +0.32(+0.83%) |
Apr 10, 2014 | 39.07 | 39.24 | 38.63 | 38.71 | 255,767 | -1.59(-3.93%) |
Apr 09, 2014 | 39.84 | 40.38 | 39.76 | 40.30 | 244,583 | +1.03(+2.61%) |
Apr 08, 2014 | 39.15 | 39.48 | 38.85 | 39.27 | 210,385 | +0.43(+1.11%) |
Apr 07, 2014 | 39.45 | 39.86 | 38.66 | 38.84 | 332,480 | -0.95(-2.39%) |
Apr 04, 2014 | 40.63 | 40.63 | 39.69 | 39.79 | 190,516 | -0.58(-1.43%) |
Apr 03, 2014 | 40.86 | 40.86 | 39.92 | 40.37 | 400,166 | -1.00(-2.41%) |
Apr 02, 2014 | 40.43 | 41.52 | 40.22 | 41.37 | 689,105 | +1.14(+2.82%) |