Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.02 | 43.27 | 42.54 | 43.20 | 56,574 | +0.17(+0.39%) |
Jun 27, 2014 | 42.30 | 43.03 | 42.22 | 43.03 | 77,772 | +0.67(+1.59%) |
Jun 26, 2014 | 42.76 | 42.76 | 41.98 | 42.36 | 111,857 | -0.35(-0.83%) |
Jun 25, 2014 | 42.67 | 42.84 | 42.28 | 42.71 | 89,754 | -0.16(-0.37%) |
Jun 24, 2014 | 43.16 | 43.34 | 42.50 | 42.87 | 167,289 | -0.36(-0.83%) |
Jun 23, 2014 | 41.59 | 43.77 | 41.59 | 43.23 | 260,823 | +1.43(+3.43%) |
Jun 20, 2014 | 40.32 | 41.80 | 39.59 | 41.80 | 728,507 | +1.28(+3.16%) |
Jun 19, 2014 | 40.99 | 40.99 | 40.20 | 40.52 | 273,064 | -0.65(-1.59%) |
Jun 18, 2014 | 41.22 | 41.26 | 40.23 | 41.17 | 149,516 | -0.07(-0.16%) |
Jun 17, 2014 | 42.26 | 42.26 | 41.12 | 41.24 | 252,534 | -0.71(-1.68%) |
Jun 16, 2014 | 41.03 | 42.47 | 41.02 | 41.94 | 157,045 | +0.71(+1.71%) |
Jun 13, 2014 | 40.64 | 41.38 | 40.05 | 41.24 | 200,063 | -0.23(-0.55%) |
Jun 12, 2014 | 41.56 | 41.69 | 40.95 | 41.46 | 43,660 | -0.32(-0.77%) |
Jun 11, 2014 | 41.34 | 41.94 | 40.62 | 41.78 | 97,793 | +0.14(+0.34%) |
Jun 10, 2014 | 43.08 | 43.68 | 41.42 | 41.64 | 158,776 | -2.16(-4.93%) |
Jun 06, 2014 | 43.77 | 43.87 | 43.43 | 43.80 | 38,736 | +0.04(+0.09%) |
Jun 05, 2014 | 44.10 | 44.10 | 43.35 | 43.76 | 33,958 | -0.03(-0.08%) |
Jun 04, 2014 | 44.17 | 44.66 | 43.70 | 43.80 | 79,165 | -0.47(-1.05%) |
Jun 03, 2014 | 43.86 | 44.50 | 43.59 | 44.26 | 133,242 | +0.17(+0.38%) |
Jun 02, 2014 | 43.42 | 44.10 | 42.54 | 44.10 | 102,194 | +1.23(+2.86%) |
May 30, 2014 | 42.83 | 43.33 | 42.59 | 42.87 | 48,310 | +0.10(+0.23%) |
May 29, 2014 | 42.81 | 43.00 | 42.65 | 42.77 | 12,075 | +0.17(+0.39%) |
May 28, 2014 | 42.67 | 42.92 | 42.41 | 42.60 | 24,843 | +0.01(+0.02%) |
May 27, 2014 | 43.00 | 43.08 | 42.34 | 42.60 | 79,519 | -0.15(-0.34%) |
May 23, 2014 | 42.74 | 42.74 | 42.74 | 42.74 | 38,696 | +0.07(+0.16%) |
May 22, 2014 | 42.78 | 42.80 | 42.39 | 42.68 | 9,188 | -0.05(-0.11%) |
May 21, 2014 | 42.68 | 43.70 | 42.14 | 42.72 | 47,622 | +0.04(+0.09%) |
May 20, 2014 | 42.96 | 42.96 | 42.06 | 42.68 | 27,192 | +0.07(+0.17%) |
May 19, 2014 | 42.83 | 43.34 | 42.61 | 42.61 | 25,529 | -0.06(-0.14%) |
May 16, 2014 | 42.88 | 42.95 | 42.35 | 42.67 | 236,364 | -0.21(-0.48%) |
May 15, 2014 | 43.39 | 43.47 | 42.50 | 42.88 | 23,658 | -0.30(-0.69%) |
May 14, 2014 | 42.71 | 43.38 | 42.71 | 43.18 | 24,755 | +0.10(+0.23%) |
May 13, 2014 | 43.34 | 43.34 | 42.74 | 43.08 | 42,192 | -0.28(-0.65%) |
May 12, 2014 | 43.82 | 43.97 | 42.68 | 43.36 | 57,387 | -0.41(-0.93%) |
May 09, 2014 | 43.67 | 43.88 | 42.29 | 43.76 | 64,612 | +0.19(+0.44%) |
May 08, 2014 | 43.91 | 44.23 | 43.43 | 43.57 | 68,438 | -0.55(-1.24%) |
May 07, 2014 | 44.78 | 45.89 | 43.93 | 44.12 | 57,098 | -0.21(-0.48%) |
May 06, 2014 | 44.52 | 45.65 | 44.33 | 44.33 | 32,988 | -0.02(-0.04%) |
May 05, 2014 | 43.86 | 45.34 | 43.86 | 44.35 | 85,933 | +0.62(+1.41%) |
May 02, 2014 | 43.67 | 44.10 | 42.82 | 43.73 | 87,826 | +0.39(+0.90%) |
May 01, 2014 | 44.59 | 44.69 | 42.95 | 43.34 | 84,365 | -0.63(-1.42%) |
Apr 30, 2014 | 43.46 | 44.37 | 43.37 | 43.97 | 170,668 | +0.70(+1.61%) |
Apr 29, 2014 | 43.29 | 44.19 | 43.06 | 43.27 | 165,703 | +0.32(+0.75%) |
Apr 28, 2014 | 42.60 | 43.44 | 42.01 | 42.95 | 143,126 | +0.83(+1.97%) |
Apr 25, 2014 | 42.60 | 42.60 | 41.14 | 42.12 | 44,731 | -0.34(-0.79%) |
Apr 24, 2014 | 42.65 | 42.78 | 41.75 | 42.45 | 29,147 | +0.07(+0.17%) |
Apr 23, 2014 | 42.44 | 42.74 | 42.13 | 42.38 | 22,534 | +0.09(+0.20%) |
Apr 22, 2014 | 41.82 | 42.58 | 41.82 | 42.30 | 27,690 | +0.39(+0.94%) |
Apr 21, 2014 | 41.47 | 42.05 | 41.45 | 41.90 | 23,532 | +0.58(+1.40%) |
Apr 17, 2014 | 41.47 | 41.32 | 41.32 | 41.32 | 183,228 | -0.04(-0.10%) |
Apr 16, 2014 | 41.51 | 41.91 | 40.91 | 41.36 | 147,391 | +0.15(+0.37%) |
Apr 15, 2014 | 41.47 | 42.38 | 40.66 | 41.21 | 40,366 | -0.39(-0.95%) |
Apr 14, 2014 | 41.80 | 42.26 | 40.94 | 41.60 | 110,367 | +0.03(+0.08%) |
Apr 11, 2014 | 41.29 | 41.72 | 41.09 | 41.57 | 61,907 | +0.25(+0.61%) |
Apr 10, 2014 | 41.56 | 41.56 | 40.62 | 41.32 | 100,588 | -0.14(-0.33%) |
Apr 09, 2014 | 41.33 | 41.56 | 41.13 | 41.46 | 26,268 | +0.06(+0.14%) |
Apr 08, 2014 | 41.40 | 41.56 | 40.74 | 41.40 | 86,875 | +0.11(+0.25%) |
Apr 07, 2014 | 41.28 | 41.63 | 41.04 | 41.30 | 69,303 | +0.01(+0.03%) |
Apr 04, 2014 | 41.07 | 41.30 | 40.87 | 41.28 | 59,920 | +0.18(+0.43%) |
Apr 03, 2014 | 40.91 | 41.10 | 40.52 | 41.10 | 51,841 | +0.16(+0.40%) |
Apr 02, 2014 | 41.10 | 41.13 | 40.51 | 40.94 | 64,856 | -0.14(-0.34%) |