Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.37 | 40.76 | 40.08 | 40.46 | 422,973 | -0.06(-0.15%) |
Jun 27, 2014 | 40.05 | 40.65 | 39.80 | 40.52 | 222,462 | +0.19(+0.47%) |
Jun 26, 2014 | 40.57 | 40.95 | 40.01 | 40.33 | 291,047 | -0.16(-0.40%) |
Jun 25, 2014 | 39.99 | 40.85 | 39.68 | 40.49 | 272,758 | +0.44(+1.10%) |
Jun 24, 2014 | 40.44 | 40.74 | 40.03 | 40.05 | 247,505 | -0.42(-1.04%) |
Jun 23, 2014 | 40.20 | 40.88 | 39.88 | 40.47 | 306,738 | +0.24(+0.60%) |
Jun 20, 2014 | 40.53 | 40.53 | 39.85 | 40.23 | 337,463 | -0.11(-0.27%) |
Jun 19, 2014 | 41.13 | 41.37 | 40.26 | 40.34 | 165,123 | -0.69(-1.68%) |
Jun 18, 2014 | 41.07 | 41.26 | 40.68 | 41.03 | 269,679 | -0.19(-0.45%) |
Jun 17, 2014 | 40.52 | 41.46 | 40.50 | 41.22 | 786,660 | +0.50(+1.22%) |
Jun 16, 2014 | 39.60 | 41.03 | 39.31 | 40.72 | 508,788 | +1.08(+2.72%) |
Jun 13, 2014 | 39.99 | 40.20 | 39.31 | 39.64 | 291,633 | -0.01(-0.03%) |
Jun 12, 2014 | 39.42 | 40.46 | 39.01 | 39.65 | 219,250 | +0.16(+0.41%) |
Jun 11, 2014 | 39.31 | 39.64 | 39.16 | 39.49 | 532,958 | -0.02(-0.05%) |
Jun 10, 2014 | 40.21 | 40.45 | 39.11 | 39.51 | 350,998 | -0.54(-1.35%) |
Jun 06, 2014 | 40.15 | 40.49 | 40.00 | 40.05 | 260,756 | +0.05(+0.12%) |
Jun 05, 2014 | 39.95 | 40.38 | 39.26 | 40.00 | 275,607 | +0.06(+0.15%) |
Jun 04, 2014 | 40.29 | 40.69 | 39.69 | 39.94 | 267,350 | -0.43(-1.07%) |
Jun 03, 2014 | 40.17 | 40.51 | 39.49 | 40.37 | 547,300 | +0.11(+0.27%) |
Jun 02, 2014 | 40.18 | 40.27 | 38.89 | 40.26 | 306,860 | +0.24(+0.60%) |
May 30, 2014 | 41.00 | 41.00 | 39.63 | 40.02 | 415,085 | -0.88(-2.15%) |
May 29, 2014 | 41.53 | 41.71 | 40.54 | 40.90 | 221,208 | -0.39(-0.94%) |
May 28, 2014 | 41.89 | 42.10 | 41.09 | 41.29 | 183,433 | -0.52(-1.24%) |
May 27, 2014 | 41.47 | 43.22 | 41.47 | 41.81 | 378,771 | +0.56(+1.36%) |
May 23, 2014 | 40.60 | 41.25 | 41.25 | 41.25 | 251,200 | +0.67(+1.65%) |
May 22, 2014 | 41.30 | 41.37 | 40.30 | 40.58 | 136,318 | -0.72(-1.74%) |
May 21, 2014 | 40.72 | 41.77 | 40.37 | 41.30 | 367,448 | +0.73(+1.80%) |
May 20, 2014 | 40.50 | 40.97 | 39.85 | 40.57 | 263,882 | -0.06(-0.15%) |
May 19, 2014 | 39.82 | 41.06 | 39.61 | 40.63 | 250,915 | +0.63(+1.58%) |
May 16, 2014 | 40.00 | 40.15 | 39.40 | 40.00 | 265,573 | +0.20(+0.50%) |
May 15, 2014 | 39.60 | 39.98 | 38.51 | 39.80 | 405,387 | -0.06(-0.15%) |
May 14, 2014 | 40.87 | 40.87 | 39.77 | 39.86 | 366,750 | -1.00(-2.45%) |
May 13, 2014 | 41.17 | 41.22 | 40.32 | 40.86 | 218,678 | -0.26(-0.63%) |
May 12, 2014 | 41.85 | 42.35 | 40.92 | 41.12 | 459,270 | -0.65(-1.56%) |
May 09, 2014 | 40.75 | 41.97 | 40.04 | 41.77 | 406,883 | +0.97(+2.38%) |
May 08, 2014 | 39.55 | 41.77 | 39.05 | 40.80 | 574,517 | +1.03(+2.59%) |
May 07, 2014 | 39.70 | 40.33 | 38.71 | 39.77 | 662,973 | +0.18(+0.45%) |
May 06, 2014 | 40.62 | 40.62 | 39.59 | 39.59 | 886,224 | -1.05(-2.58%) |
May 05, 2014 | 39.03 | 41.24 | 38.63 | 40.64 | 1,101,972 | +1.42(+3.62%) |
May 02, 2014 | 38.70 | 40.16 | 38.51 | 39.22 | 1,056,571 | +0.64(+1.66%) |
May 01, 2014 | 39.42 | 39.67 | 37.50 | 38.58 | 1,552,681 | -0.89(-2.25%) |
Apr 30, 2014 | 42.47 | 44.10 | 38.88 | 39.47 | 4,657,336 | -13.95(-26.11%) |
Apr 29, 2014 | 50.31 | 53.87 | 48.60 | 53.42 | 767,700 | +3.31(+6.61%) |
Apr 28, 2014 | 48.32 | 50.47 | 48.00 | 50.11 | 431,030 | +2.11(+4.40%) |
Apr 25, 2014 | 48.93 | 49.10 | 47.74 | 48.00 | 274,808 | -1.27(-2.58%) |
Apr 24, 2014 | 50.20 | 50.20 | 48.53 | 49.27 | 274,372 | -0.72(-1.44%) |
Apr 23, 2014 | 50.62 | 50.90 | 49.94 | 49.99 | 269,496 | -0.76(-1.50%) |
Apr 22, 2014 | 49.95 | 51.14 | 49.77 | 50.75 | 170,340 | +0.88(+1.76%) |
Apr 21, 2014 | 49.35 | 50.01 | 48.31 | 49.87 | 162,473 | +0.56(+1.14%) |
Apr 17, 2014 | 49.64 | 49.31 | 49.31 | 49.31 | 178,300 | -0.43(-0.86%) |
Apr 16, 2014 | 49.73 | 50.15 | 49.02 | 49.74 | 172,638 | +0.45(+0.91%) |
Apr 15, 2014 | 48.42 | 49.49 | 47.27 | 49.29 | 359,035 | +0.92(+1.90%) |
Apr 14, 2014 | 48.68 | 50.45 | 47.90 | 48.37 | 279,405 | +0.17(+0.35%) |
Apr 11, 2014 | 48.85 | 49.65 | 47.89 | 48.20 | 199,227 | -1.19(-2.41%) |
Apr 10, 2014 | 51.34 | 51.63 | 49.20 | 49.39 | 242,202 | -1.94(-3.78%) |
Apr 09, 2014 | 51.13 | 52.13 | 50.27 | 51.33 | 142,819 | +0.61(+1.20%) |
Apr 08, 2014 | 49.94 | 51.97 | 49.94 | 50.72 | 281,452 | +0.81(+1.62%) |
Apr 07, 2014 | 50.30 | 51.12 | 49.25 | 49.91 | 410,847 | -0.75(-1.48%) |
Apr 04, 2014 | 52.18 | 52.36 | 49.93 | 50.66 | 485,521 | -1.08(-2.09%) |
Apr 03, 2014 | 52.82 | 53.56 | 51.24 | 51.74 | 815,135 | -1.18(-2.23%) |
Apr 02, 2014 | 50.33 | 53.10 | 49.84 | 52.92 | 589,215 | +2.62(+5.21%) |