Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.59 | 41.00 | 40.30 | 40.60 | 88,912 | -0.24(-0.59%) |
Jun 27, 2014 | 40.35 | 41.04 | 40.35 | 40.84 | 113,996 | +0.11(+0.27%) |
Jun 26, 2014 | 40.66 | 40.98 | 39.99 | 40.73 | 60,289 | +0.13(+0.32%) |
Jun 25, 2014 | 39.47 | 40.70 | 39.47 | 40.60 | 43,175 | +0.82(+2.06%) |
Jun 24, 2014 | 39.51 | 41.17 | 39.50 | 39.78 | 55,409 | +0.09(+0.23%) |
Jun 23, 2014 | 40.15 | 41.14 | 39.50 | 39.69 | 70,894 | -0.49(-1.22%) |
Jun 20, 2014 | 41.33 | 41.45 | 39.40 | 40.18 | 125,514 | -0.90(-2.19%) |
Jun 19, 2014 | 41.45 | 41.75 | 40.82 | 41.08 | 79,445 | -0.37(-0.89%) |
Jun 18, 2014 | 40.48 | 41.71 | 40.01 | 41.45 | 82,843 | +0.89(+2.19%) |
Jun 17, 2014 | 39.20 | 40.64 | 39.00 | 40.56 | 57,296 | +1.19(+3.02%) |
Jun 16, 2014 | 38.88 | 39.45 | 38.80 | 39.37 | 65,236 | +0.31(+0.79%) |
Jun 13, 2014 | 38.78 | 39.25 | 38.69 | 39.06 | 58,110 | +0.24(+0.62%) |
Jun 12, 2014 | 39.58 | 39.58 | 38.54 | 38.82 | 50,926 | -0.97(-2.44%) |
Jun 11, 2014 | 40.54 | 40.54 | 39.63 | 39.79 | 34,855 | -1.05(-2.57%) |
Jun 10, 2014 | 40.81 | 41.19 | 40.38 | 40.84 | 67,416 | +0.04(+0.10%) |
Jun 06, 2014 | 40.79 | 41.56 | 40.34 | 40.80 | 75,179 | +0.36(+0.89%) |
Jun 05, 2014 | 37.52 | 40.53 | 37.21 | 40.44 | 131,744 | +2.99(+7.98%) |
Jun 04, 2014 | 36.90 | 37.61 | 36.82 | 37.45 | 58,075 | +0.37(+1.00%) |
Jun 03, 2014 | 36.55 | 37.27 | 36.29 | 37.08 | 69,427 | +0.38(+1.04%) |
Jun 02, 2014 | 36.83 | 37.30 | 36.14 | 36.70 | 45,664 | -0.22(-0.60%) |
May 30, 2014 | 37.49 | 37.57 | 36.50 | 36.92 | 45,708 | -0.40(-1.07%) |
May 29, 2014 | 37.74 | 37.91 | 36.90 | 37.32 | 26,381 | -0.38(-1.01%) |
May 28, 2014 | 38.23 | 38.23 | 37.35 | 37.70 | 26,515 | -0.74(-1.93%) |
May 27, 2014 | 38.00 | 39.10 | 38.00 | 38.44 | 36,995 | +0.69(+1.83%) |
May 23, 2014 | 37.10 | 37.75 | 37.75 | 37.75 | 39,900 | +0.80(+2.18%) |
May 22, 2014 | 37.02 | 37.33 | 36.70 | 36.95 | 11,820 | +0.17(+0.48%) |
May 21, 2014 | 36.97 | 37.36 | 36.01 | 36.77 | 43,638 | -0.01(-0.03%) |
May 20, 2014 | 37.30 | 37.30 | 36.14 | 36.78 | 90,235 | -0.77(-2.05%) |
May 19, 2014 | 36.85 | 37.74 | 36.85 | 37.55 | 34,502 | +0.63(+1.71%) |
May 16, 2014 | 36.55 | 36.94 | 35.90 | 36.92 | 55,557 | +0.26(+0.71%) |
May 15, 2014 | 36.62 | 36.86 | 35.88 | 36.66 | 57,539 | -0.29(-0.78%) |
May 14, 2014 | 38.41 | 38.41 | 36.66 | 36.95 | 48,182 | -1.41(-3.68%) |
May 13, 2014 | 39.10 | 39.40 | 38.00 | 38.36 | 47,740 | -0.94(-2.39%) |
May 12, 2014 | 37.67 | 39.55 | 37.64 | 39.30 | 58,002 | +1.68(+4.47%) |
May 09, 2014 | 37.04 | 37.79 | 36.58 | 37.62 | 97,553 | +0.31(+0.83%) |
May 08, 2014 | 37.82 | 38.93 | 37.18 | 37.31 | 59,160 | -0.48(-1.27%) |
May 07, 2014 | 38.57 | 38.57 | 36.67 | 37.79 | 86,966 | -0.70(-1.82%) |
May 06, 2014 | 40.45 | 40.89 | 38.43 | 38.49 | 82,936 | -2.41(-5.89%) |
May 05, 2014 | 40.67 | 41.28 | 40.38 | 40.90 | 68,019 | -0.23(-0.56%) |
May 02, 2014 | 40.61 | 41.65 | 40.38 | 41.13 | 57,611 | +0.76(+1.88%) |
May 01, 2014 | 40.69 | 40.99 | 39.56 | 40.37 | 94,959 | -0.51(-1.25%) |
Apr 30, 2014 | 39.49 | 41.08 | 38.63 | 40.88 | 91,973 | +1.41(+3.57%) |
Apr 29, 2014 | 39.60 | 40.01 | 39.04 | 39.47 | 70,536 | +0.22(+0.56%) |
Apr 28, 2014 | 39.89 | 40.10 | 38.32 | 39.25 | 60,507 | -0.38(-0.96%) |
Apr 25, 2014 | 40.00 | 40.37 | 39.18 | 39.63 | 57,847 | -0.68(-1.69%) |
Apr 24, 2014 | 40.74 | 40.90 | 39.76 | 40.31 | 24,854 | -0.17(-0.42%) |
Apr 23, 2014 | 41.10 | 41.28 | 40.41 | 40.48 | 29,951 | -0.86(-2.08%) |
Apr 22, 2014 | 40.83 | 41.65 | 40.67 | 41.34 | 29,630 | +0.45(+1.10%) |
Apr 21, 2014 | 41.23 | 41.23 | 40.61 | 40.89 | 25,125 | -0.38(-0.92%) |
Apr 17, 2014 | 40.75 | 41.27 | 41.27 | 41.27 | 50,600 | +0.33(+0.81%) |
Apr 16, 2014 | 41.05 | 41.26 | 40.03 | 40.94 | 28,317 | +0.33(+0.81%) |
Apr 15, 2014 | 40.51 | 41.03 | 39.08 | 40.61 | 39,644 | +0.17(+0.42%) |
Apr 14, 2014 | 40.89 | 41.19 | 39.83 | 40.44 | 75,163 | +0.06(+0.15%) |
Apr 11, 2014 | 40.58 | 41.42 | 40.17 | 40.38 | 52,390 | -0.65(-1.58%) |
Apr 10, 2014 | 42.94 | 42.94 | 40.83 | 41.03 | 47,020 | -2.10(-4.87%) |
Apr 09, 2014 | 42.28 | 43.33 | 41.78 | 43.13 | 57,230 | +0.85(+2.01%) |
Apr 08, 2014 | 41.60 | 42.65 | 41.08 | 42.28 | 59,580 | +0.60(+1.44%) |
Apr 07, 2014 | 41.64 | 42.10 | 40.66 | 41.68 | 93,609 | -0.12(-0.29%) |
Apr 04, 2014 | 43.76 | 43.80 | 41.38 | 41.80 | 88,899 | -1.56(-3.60%) |
Apr 03, 2014 | 44.22 | 44.36 | 43.03 | 43.36 | 29,304 | -0.95(-2.14%) |
Apr 02, 2014 | 44.14 | 44.62 | 44.11 | 44.31 | 33,469 | +0.39(+0.89%) |