Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 36.72 | 36.94 | 36.33 | 36.88 | 147,627 | +0.18(+0.49%) |
Jun 27, 2014 | 36.73 | 37.27 | 36.67 | 36.70 | 727,473 | -0.30(-0.81%) |
Jun 26, 2014 | 36.88 | 37.08 | 36.66 | 37.00 | 115,249 | +0.02(+0.06%) |
Jun 25, 2014 | 37.10 | 37.38 | 36.79 | 36.97 | 169,169 | -0.20(-0.54%) |
Jun 24, 2014 | 37.54 | 37.93 | 37.09 | 37.17 | 187,382 | -0.31(-0.82%) |
Jun 23, 2014 | 37.62 | 37.76 | 37.22 | 37.48 | 112,210 | -0.08(-0.23%) |
Jun 20, 2014 | 37.48 | 37.63 | 37.21 | 37.57 | 172,613 | +0.13(+0.36%) |
Jun 19, 2014 | 37.58 | 37.69 | 36.92 | 37.43 | 85,690 | -0.02(-0.05%) |
Jun 18, 2014 | 37.67 | 37.67 | 37.18 | 37.45 | 129,766 | -0.16(-0.43%) |
Jun 17, 2014 | 37.21 | 37.84 | 36.84 | 37.61 | 85,002 | +0.47(+1.26%) |
Jun 16, 2014 | 36.95 | 37.33 | 36.95 | 37.14 | 103,565 | +0.08(+0.23%) |
Jun 13, 2014 | 37.28 | 37.46 | 36.79 | 37.06 | 140,105 | -0.07(-0.18%) |
Jun 12, 2014 | 37.53 | 37.53 | 36.88 | 37.13 | 72,437 | -0.54(-1.43%) |
Jun 11, 2014 | 38.11 | 38.15 | 37.57 | 37.67 | 67,201 | -0.64(-1.67%) |
Jun 10, 2014 | 38.25 | 38.31 | 38.04 | 38.30 | 66,995 | +0.33(+0.86%) |
Jun 06, 2014 | 38.31 | 38.32 | 37.75 | 37.98 | 153,334 | -0.17(-0.46%) |
Jun 05, 2014 | 37.71 | 38.33 | 37.44 | 38.15 | 211,917 | +0.33(+0.86%) |
Jun 04, 2014 | 37.50 | 38.81 | 37.41 | 37.83 | 97,148 | +0.25(+0.66%) |
Jun 03, 2014 | 37.42 | 37.76 | 37.37 | 37.58 | 141,020 | +0.09(+0.24%) |
Jun 02, 2014 | 37.26 | 37.56 | 36.88 | 37.49 | 103,968 | +0.20(+0.54%) |
May 30, 2014 | 37.32 | 37.52 | 37.09 | 37.29 | 178,871 | -0.04(-0.11%) |
May 29, 2014 | 37.43 | 37.46 | 37.22 | 37.33 | 75,476 | -0.13(-0.36%) |
May 28, 2014 | 37.66 | 38.12 | 37.36 | 37.46 | 130,192 | -0.38(-1.00%) |
May 27, 2014 | 37.56 | 37.92 | 37.48 | 37.84 | 112,812 | +0.58(+1.56%) |
May 23, 2014 | 37.01 | 37.26 | 37.26 | 37.26 | 261,787 | -0.11(-0.30%) |
May 22, 2014 | 37.05 | 37.49 | 36.84 | 37.37 | 86,363 | +0.48(+1.29%) |
May 21, 2014 | 37.46 | 37.46 | 36.81 | 36.89 | 204,270 | -0.41(-1.09%) |
May 20, 2014 | 37.52 | 37.52 | 36.81 | 37.30 | 340,142 | -0.43(-1.15%) |
May 19, 2014 | 37.42 | 37.87 | 37.42 | 37.73 | 74,022 | +0.27(+0.73%) |
May 16, 2014 | 37.30 | 37.65 | 37.25 | 37.46 | 138,140 | +0.16(+0.42%) |
May 15, 2014 | 37.59 | 37.59 | 36.72 | 37.30 | 136,857 | -0.51(-1.35%) |
May 14, 2014 | 38.24 | 38.24 | 37.64 | 37.81 | 152,419 | -0.45(-1.17%) |
May 13, 2014 | 38.11 | 38.51 | 38.11 | 38.26 | 170,144 | +0.15(+0.40%) |
May 12, 2014 | 37.81 | 38.42 | 37.56 | 38.11 | 225,052 | +0.36(+0.94%) |
May 09, 2014 | 37.33 | 37.91 | 37.30 | 37.75 | 158,158 | +0.25(+0.68%) |
May 08, 2014 | 37.36 | 38.06 | 37.22 | 37.50 | 218,992 | +0.02(+0.05%) |
May 07, 2014 | 37.61 | 37.70 | 36.70 | 37.48 | 225,918 | -0.28(-0.75%) |
May 06, 2014 | 38.04 | 38.60 | 37.64 | 37.76 | 229,129 | -0.26(-0.68%) |
May 05, 2014 | 37.79 | 38.63 | 37.58 | 38.02 | 251,427 | -0.44(-1.14%) |
May 02, 2014 | 38.23 | 38.68 | 37.93 | 38.46 | 610,244 | +0.16(+0.43%) |
May 01, 2014 | 36.91 | 38.39 | 36.88 | 38.30 | 466,020 | +0.06(+0.16%) |
Apr 30, 2014 | 38.69 | 40.01 | 37.87 | 38.24 | 1,061,518 | +1.80(+4.93%) |
Apr 29, 2014 | 35.39 | 36.56 | 35.14 | 36.44 | 237,136 | +1.02(+2.88%) |
Apr 28, 2014 | 35.67 | 35.78 | 34.44 | 35.42 | 236,338 | -0.24(-0.69%) |
Apr 25, 2014 | 35.95 | 36.43 | 35.28 | 35.67 | 222,383 | -0.40(-1.11%) |
Apr 24, 2014 | 36.87 | 36.87 | 35.99 | 36.07 | 191,385 | -0.68(-1.86%) |
Apr 23, 2014 | 36.69 | 37.28 | 36.59 | 36.75 | 235,821 | +0.12(+0.34%) |
Apr 22, 2014 | 36.31 | 36.95 | 36.22 | 36.63 | 238,904 | +0.36(+0.99%) |
Apr 21, 2014 | 36.32 | 36.68 | 36.01 | 36.27 | 54,393 | +0.07(+0.20%) |
Apr 17, 2014 | 36.27 | 36.19 | 36.19 | 36.19 | 182,592 | -0.14(-0.38%) |
Apr 16, 2014 | 35.84 | 36.33 | 35.64 | 36.33 | 138,075 | +0.81(+2.29%) |
Apr 15, 2014 | 35.81 | 36.16 | 35.14 | 35.52 | 178,034 | -0.19(-0.54%) |
Apr 14, 2014 | 35.36 | 35.94 | 35.21 | 35.71 | 217,143 | +0.72(+2.06%) |
Apr 11, 2014 | 35.45 | 35.71 | 34.79 | 34.99 | 102,492 | -0.76(-2.14%) |
Apr 10, 2014 | 36.39 | 36.46 | 35.58 | 35.75 | 184,445 | -0.63(-1.72%) |
Apr 09, 2014 | 36.74 | 36.74 | 35.93 | 36.38 | 191,457 | -0.22(-0.61%) |
Apr 08, 2014 | 36.03 | 36.87 | 36.03 | 36.60 | 194,931 | +0.69(+1.93%) |
Apr 07, 2014 | 37.02 | 37.02 | 35.79 | 35.91 | 237,665 | -1.17(-3.14%) |
Apr 04, 2014 | 37.67 | 37.76 | 36.73 | 37.08 | 358,169 | -0.32(-0.86%) |
Apr 03, 2014 | 37.55 | 37.68 | 37.39 | 37.40 | 224,870 | -0.13(-0.34%) |
Apr 02, 2014 | 37.08 | 37.57 | 37.08 | 37.52 | 176,755 | +0.50(+1.36%) |