Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.00 | 43.74 | 42.98 | 43.43 | 667,057 | +0.56(+1.30%) |
Jun 27, 2014 | 43.08 | 43.57 | 42.85 | 42.87 | 3,331,878 | -0.34(-0.79%) |
Jun 26, 2014 | 43.56 | 43.56 | 42.70 | 43.21 | 604,836 | -0.31(-0.70%) |
Jun 25, 2014 | 43.25 | 43.86 | 43.02 | 43.51 | 624,822 | +0.02(+0.04%) |
Jun 24, 2014 | 43.95 | 44.32 | 43.32 | 43.50 | 482,697 | -0.48(-1.09%) |
Jun 23, 2014 | 44.20 | 44.33 | 43.56 | 43.98 | 940,681 | -0.35(-0.79%) |
Jun 20, 2014 | 43.58 | 44.33 | 43.40 | 44.32 | 2,210,660 | +0.77(+1.76%) |
Jun 19, 2014 | 44.39 | 44.41 | 43.08 | 43.56 | 733,817 | -0.79(-1.79%) |
Jun 18, 2014 | 44.05 | 44.36 | 43.31 | 44.35 | 956,690 | +0.30(+0.67%) |
Jun 17, 2014 | 42.72 | 44.45 | 42.59 | 44.05 | 806,824 | +1.34(+3.15%) |
Jun 16, 2014 | 42.55 | 42.99 | 42.31 | 42.71 | 769,945 | +0.03(+0.06%) |
Jun 13, 2014 | 42.54 | 42.78 | 42.35 | 42.68 | 422,427 | +0.38(+0.91%) |
Jun 12, 2014 | 42.17 | 42.58 | 42.05 | 42.30 | 548,805 | +0.03(+0.08%) |
Jun 11, 2014 | 42.29 | 42.57 | 41.85 | 42.26 | 485,898 | -0.24(-0.55%) |
Jun 10, 2014 | 43.68 | 43.68 | 42.25 | 42.50 | 1,646,730 | -0.65(-1.50%) |
Jun 06, 2014 | 42.95 | 43.16 | 42.54 | 43.15 | 470,370 | +0.40(+0.94%) |
Jun 05, 2014 | 41.88 | 42.81 | 41.72 | 42.74 | 712,290 | +0.80(+1.92%) |
Jun 04, 2014 | 41.29 | 41.94 | 40.89 | 41.94 | 484,315 | +0.49(+1.18%) |
Jun 03, 2014 | 41.26 | 41.62 | 41.01 | 41.45 | 524,350 | +0.00(+0.00%) |
Jun 02, 2014 | 40.97 | 41.48 | 40.69 | 41.45 | 865,331 | +0.51(+1.24%) |
May 30, 2014 | 41.12 | 41.47 | 40.84 | 40.95 | 670,613 | -0.40(-0.97%) |
May 29, 2014 | 41.80 | 41.80 | 41.01 | 41.35 | 590,013 | -0.21(-0.50%) |
May 28, 2014 | 42.02 | 42.34 | 41.54 | 41.56 | 924,855 | -0.61(-1.45%) |
May 27, 2014 | 41.82 | 42.33 | 41.77 | 42.17 | 502,920 | +0.42(+1.00%) |
May 23, 2014 | 41.92 | 41.75 | 41.75 | 41.75 | 645,093 | -0.38(-0.89%) |
May 22, 2014 | 41.58 | 42.38 | 41.55 | 42.12 | 736,485 | +0.36(+0.86%) |
May 21, 2014 | 40.67 | 41.86 | 40.66 | 41.77 | 819,761 | +0.96(+2.35%) |
May 20, 2014 | 41.16 | 41.22 | 40.57 | 40.81 | 545,614 | -0.49(-1.18%) |
May 19, 2014 | 41.17 | 41.58 | 40.94 | 41.30 | 867,769 | -0.05(-0.13%) |
May 16, 2014 | 41.32 | 41.43 | 40.72 | 41.35 | 613,006 | +0.18(+0.45%) |
May 15, 2014 | 41.65 | 41.65 | 40.62 | 41.16 | 1,849,443 | -0.59(-1.40%) |
May 14, 2014 | 41.70 | 41.94 | 41.50 | 41.75 | 568,527 | +0.01(+0.02%) |
May 13, 2014 | 42.37 | 42.61 | 41.69 | 41.74 | 826,606 | -0.61(-1.44%) |
May 12, 2014 | 41.28 | 42.50 | 41.21 | 42.35 | 712,554 | +1.33(+3.23%) |
May 09, 2014 | 40.71 | 41.13 | 40.53 | 41.02 | 396,201 | +0.15(+0.36%) |
May 08, 2014 | 40.85 | 41.58 | 40.76 | 40.88 | 485,360 | -0.06(-0.15%) |
May 07, 2014 | 40.16 | 41.02 | 39.58 | 40.94 | 660,944 | +0.87(+2.18%) |
May 06, 2014 | 40.46 | 40.58 | 39.78 | 40.06 | 725,231 | -0.56(-1.38%) |
May 05, 2014 | 40.31 | 40.79 | 40.00 | 40.62 | 1,141,416 | -0.10(-0.24%) |
May 02, 2014 | 40.98 | 41.49 | 40.67 | 40.72 | 2,391,599 | -0.55(-1.33%) |
May 01, 2014 | 41.19 | 41.94 | 41.16 | 41.27 | 721,987 | -0.07(-0.17%) |
Apr 30, 2014 | 41.04 | 41.40 | 40.77 | 41.34 | 1,012,537 | +0.34(+0.83%) |
Apr 29, 2014 | 40.92 | 41.48 | 40.91 | 41.00 | 1,292,585 | +0.37(+0.90%) |
Apr 28, 2014 | 41.00 | 41.08 | 39.94 | 40.63 | 1,450,016 | -0.22(-0.53%) |
Apr 25, 2014 | 41.08 | 41.46 | 40.36 | 40.85 | 3,145,701 | -0.35(-0.85%) |
Apr 24, 2014 | 41.91 | 42.47 | 40.90 | 41.20 | 1,819,497 | -1.67(-3.89%) |
Apr 23, 2014 | 42.87 | 43.34 | 42.65 | 42.87 | 862,919 | -0.17(-0.39%) |
Apr 22, 2014 | 42.55 | 43.25 | 42.48 | 43.03 | 430,304 | +0.69(+1.63%) |
Apr 21, 2014 | 42.43 | 42.67 | 42.12 | 42.34 | 297,499 | -0.09(-0.21%) |
Apr 17, 2014 | 42.16 | 42.43 | 42.43 | 42.43 | 767,422 | +0.18(+0.43%) |
Apr 16, 2014 | 41.46 | 42.40 | 41.41 | 42.25 | 887,193 | +0.95(+2.30%) |
Apr 15, 2014 | 41.04 | 41.76 | 40.34 | 41.30 | 1,034,245 | +0.20(+0.49%) |
Apr 14, 2014 | 41.85 | 41.94 | 40.78 | 41.09 | 603,244 | -0.35(-0.84%) |
Apr 11, 2014 | 41.76 | 42.15 | 41.37 | 41.44 | 828,098 | -0.69(-1.64%) |
Apr 10, 2014 | 43.26 | 43.35 | 41.96 | 42.13 | 1,395,104 | -0.97(-2.25%) |
Apr 09, 2014 | 43.11 | 43.29 | 42.40 | 43.10 | 957,206 | +0.03(+0.08%) |
Apr 08, 2014 | 42.97 | 43.57 | 42.87 | 43.07 | 1,230,016 | -0.03(-0.08%) |
Apr 07, 2014 | 43.94 | 44.73 | 42.52 | 43.10 | 1,375,327 | -1.05(-2.37%) |
Apr 04, 2014 | 46.29 | 46.65 | 43.84 | 44.15 | 786,750 | -1.68(-3.68%) |
Apr 03, 2014 | 46.36 | 46.52 | 45.36 | 45.84 | 687,182 | -0.52(-1.13%) |
Apr 02, 2014 | 46.88 | 47.21 | 46.04 | 46.36 | 946,396 | -0.38(-0.82%) |