Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 38.50 | 39.85 | 38.41 | 39.55 | 22,831 | +0.78(+2.01%) |
Jun 27, 2014 | 37.18 | 38.99 | 37.18 | 38.77 | 212,394 | +1.28(+3.41%) |
Jun 26, 2014 | 36.76 | 37.59 | 36.76 | 37.49 | 17,773 | +0.46(+1.24%) |
Jun 25, 2014 | 36.53 | 37.03 | 36.37 | 37.03 | 23,872 | +0.28(+0.76%) |
Jun 24, 2014 | 37.10 | 37.67 | 36.74 | 36.75 | 27,875 | -0.31(-0.84%) |
Jun 23, 2014 | 36.92 | 37.38 | 36.92 | 37.06 | 16,457 | -0.41(-1.09%) |
Jun 20, 2014 | 37.59 | 37.59 | 36.59 | 37.47 | 48,373 | +0.21(+0.56%) |
Jun 19, 2014 | 37.22 | 37.41 | 36.72 | 37.26 | 15,630 | +0.54(+1.47%) |
Jun 18, 2014 | 36.76 | 36.93 | 36.44 | 36.72 | 16,334 | +0.30(+0.82%) |
Jun 17, 2014 | 36.14 | 36.72 | 35.92 | 36.42 | 25,016 | +0.12(+0.33%) |
Jun 16, 2014 | 36.56 | 36.56 | 35.94 | 36.30 | 15,755 | -0.19(-0.52%) |
Jun 13, 2014 | 36.31 | 37.14 | 36.27 | 36.49 | 11,181 | +0.43(+1.19%) |
Jun 12, 2014 | 36.87 | 36.87 | 35.90 | 36.06 | 24,978 | -0.77(-2.09%) |
Jun 11, 2014 | 37.22 | 37.33 | 36.69 | 36.83 | 17,515 | -0.46(-1.23%) |
Jun 10, 2014 | 36.81 | 37.86 | 36.81 | 37.29 | 20,192 | +0.64(+1.76%) |
Jun 06, 2014 | 36.60 | 37.26 | 36.40 | 36.65 | 38,925 | +0.32(+0.87%) |
Jun 05, 2014 | 35.98 | 36.37 | 35.69 | 36.33 | 35,833 | +0.41(+1.14%) |
Jun 04, 2014 | 35.85 | 36.29 | 35.57 | 35.92 | 22,273 | +0.07(+0.20%) |
Jun 03, 2014 | 36.06 | 36.21 | 35.55 | 35.85 | 47,071 | -0.17(-0.47%) |
Jun 02, 2014 | 36.24 | 36.41 | 35.83 | 36.02 | 37,283 | -0.23(-0.63%) |
May 30, 2014 | 36.00 | 36.75 | 35.97 | 36.25 | 54,074 | +0.41(+1.14%) |
May 29, 2014 | 37.60 | 37.60 | 35.71 | 35.84 | 44,751 | -1.80(-4.78%) |
May 28, 2014 | 36.00 | 37.91 | 35.40 | 37.64 | 247,485 | -2.89(-7.13%) |
May 27, 2014 | 38.31 | 40.53 | 38.31 | 40.53 | 50,069 | +2.19(+5.71%) |
May 23, 2014 | 38.49 | 38.34 | 38.34 | 38.34 | 14,900 | -0.05(-0.13%) |
May 22, 2014 | 38.28 | 38.39 | 37.80 | 38.39 | 7,041 | +0.88(+2.35%) |
May 21, 2014 | 37.41 | 37.96 | 37.20 | 37.51 | 26,506 | +0.26(+0.70%) |
May 20, 2014 | 37.26 | 37.40 | 36.66 | 37.25 | 30,239 | -0.29(-0.77%) |
May 19, 2014 | 36.64 | 37.69 | 36.56 | 37.54 | 17,085 | +0.68(+1.84%) |
May 16, 2014 | 36.35 | 37.22 | 36.10 | 36.86 | 17,078 | +0.44(+1.21%) |
May 15, 2014 | 36.70 | 37.30 | 35.75 | 36.42 | 27,348 | -0.58(-1.57%) |
May 14, 2014 | 37.25 | 37.61 | 36.87 | 37.00 | 22,077 | -0.85(-2.25%) |
May 13, 2014 | 37.79 | 38.05 | 37.45 | 37.85 | 19,157 | -0.09(-0.24%) |
May 12, 2014 | 36.46 | 37.96 | 36.07 | 37.94 | 14,748 | +1.67(+4.60%) |
May 09, 2014 | 35.54 | 36.41 | 35.51 | 36.27 | 18,053 | +0.54(+1.51%) |
May 08, 2014 | 35.85 | 36.47 | 35.29 | 35.73 | 13,988 | -0.21(-0.58%) |
May 07, 2014 | 36.04 | 36.11 | 35.50 | 35.94 | 14,209 | -0.07(-0.19%) |
May 06, 2014 | 36.80 | 37.06 | 35.75 | 36.01 | 29,326 | -1.35(-3.61%) |
May 05, 2014 | 36.78 | 37.60 | 36.78 | 37.36 | 36,617 | +0.00(+0.00%) |
May 02, 2014 | 36.47 | 37.53 | 36.47 | 37.36 | 49,521 | +0.82(+2.24%) |
May 01, 2014 | 36.11 | 36.55 | 35.46 | 36.54 | 32,069 | +0.40(+1.11%) |
Apr 30, 2014 | 36.16 | 36.39 | 35.46 | 36.14 | 24,624 | -0.05(-0.14%) |
Apr 29, 2014 | 36.73 | 36.73 | 35.95 | 36.19 | 13,531 | -0.26(-0.71%) |
Apr 28, 2014 | 35.80 | 36.77 | 35.51 | 36.45 | 14,903 | +0.74(+2.07%) |
Apr 25, 2014 | 35.73 | 36.25 | 35.56 | 35.71 | 22,573 | -0.29(-0.81%) |
Apr 24, 2014 | 36.40 | 36.40 | 35.92 | 36.00 | 20,885 | -0.33(-0.91%) |
Apr 23, 2014 | 36.47 | 36.79 | 36.03 | 36.33 | 21,043 | +0.14(+0.39%) |
Apr 22, 2014 | 36.79 | 37.78 | 35.95 | 36.19 | 15,421 | -0.42(-1.15%) |
Apr 21, 2014 | 36.21 | 36.93 | 35.83 | 36.61 | 9,037 | -0.15(-0.41%) |
Apr 17, 2014 | 37.04 | 36.76 | 36.76 | 36.76 | 13,400 | -0.28(-0.76%) |
Apr 16, 2014 | 37.04 | 37.19 | 36.75 | 37.04 | 10,549 | +0.37(+1.01%) |
Apr 15, 2014 | 36.80 | 37.07 | 35.89 | 36.67 | 21,408 | +0.02(+0.05%) |
Apr 14, 2014 | 36.94 | 37.34 | 36.36 | 36.65 | 18,400 | +0.10(+0.27%) |
Apr 11, 2014 | 36.68 | 36.99 | 36.20 | 36.55 | 23,099 | -0.45(-1.22%) |
Apr 10, 2014 | 37.89 | 37.89 | 36.52 | 37.00 | 32,065 | -0.88(-2.32%) |
Apr 09, 2014 | 37.76 | 40.00 | 37.55 | 37.88 | 23,937 | +0.24(+0.64%) |
Apr 08, 2014 | 35.96 | 38.65 | 35.96 | 37.64 | 65,307 | +1.58(+4.38%) |
Apr 07, 2014 | 35.52 | 36.51 | 34.90 | 36.06 | 50,890 | +0.30(+0.84%) |
Apr 04, 2014 | 37.09 | 37.09 | 35.35 | 35.76 | 19,981 | -1.07(-2.91%) |
Apr 03, 2014 | 36.96 | 37.57 | 36.58 | 36.83 | 20,072 | -0.11(-0.30%) |
Apr 02, 2014 | 37.10 | 37.18 | 36.57 | 36.94 | 11,674 | -0.31(-0.83%) |