Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 41.39 | 42.00 | 40.86 | 41.86 | 1,436,299 | +0.48(+1.17%) |
Jun 27, 2014 | 40.84 | 41.41 | 40.52 | 41.37 | 1,208,947 | +0.28(+0.68%) |
Jun 26, 2014 | 40.33 | 41.64 | 40.23 | 41.10 | 2,741,791 | +1.24(+3.12%) |
Jun 25, 2014 | 38.70 | 39.94 | 38.64 | 39.85 | 1,105,616 | +1.02(+2.63%) |
Jun 24, 2014 | 38.96 | 39.62 | 38.55 | 38.83 | 1,412,163 | -0.43(-1.09%) |
Jun 23, 2014 | 39.59 | 40.19 | 39.18 | 39.26 | 1,538,661 | -0.18(-0.45%) |
Jun 20, 2014 | 39.32 | 39.53 | 38.99 | 39.43 | 1,185,890 | +0.04(+0.09%) |
Jun 19, 2014 | 39.48 | 39.55 | 39.09 | 39.40 | 630,226 | -0.06(-0.14%) |
Jun 18, 2014 | 38.94 | 39.48 | 38.61 | 39.45 | 1,067,796 | +0.60(+1.55%) |
Jun 17, 2014 | 37.84 | 38.92 | 37.75 | 38.85 | 722,997 | +0.89(+2.35%) |
Jun 16, 2014 | 38.60 | 38.73 | 37.74 | 37.96 | 694,875 | -0.63(-1.64%) |
Jun 13, 2014 | 37.55 | 38.80 | 37.46 | 38.59 | 996,250 | +1.08(+2.87%) |
Jun 12, 2014 | 37.69 | 37.83 | 37.37 | 37.51 | 685,069 | -0.34(-0.91%) |
Jun 11, 2014 | 37.99 | 38.02 | 37.35 | 37.86 | 739,483 | -0.31(-0.80%) |
Jun 10, 2014 | 38.15 | 38.27 | 37.93 | 38.16 | 435,953 | +0.00(+0.00%) |
Jun 09, 2014 | 38.39 | 38.51 | 38.11 | 38.16 | 644,556 | -0.17(-0.44%) |
Jun 06, 2014 | 37.86 | 38.49 | 37.53 | 38.33 | 737,005 | +0.66(+1.75%) |
Jun 05, 2014 | 37.40 | 37.92 | 37.23 | 37.67 | 740,884 | +0.45(+1.22%) |
Jun 04, 2014 | 36.76 | 37.62 | 36.63 | 37.22 | 1,360,228 | +0.37(+1.01%) |
Jun 03, 2014 | 37.32 | 37.35 | 36.32 | 36.84 | 1,735,627 | -0.58(-1.55%) |
Jun 02, 2014 | 37.88 | 38.01 | 37.22 | 37.43 | 960,663 | -0.35(-0.93%) |
May 30, 2014 | 37.78 | 37.95 | 37.45 | 37.78 | 879,664 | -0.25(-0.65%) |
May 29, 2014 | 37.76 | 38.03 | 37.07 | 38.02 | 1,064,926 | +0.40(+1.08%) |
May 28, 2014 | 37.91 | 37.94 | 37.44 | 37.62 | 698,970 | -0.31(-0.82%) |
May 27, 2014 | 37.90 | 38.28 | 37.64 | 37.93 | 1,035,354 | +0.23(+0.61%) |
May 23, 2014 | 37.36 | 37.85 | 37.29 | 37.70 | 994,258 | +0.41(+1.11%) |
May 22, 2014 | 37.50 | 37.80 | 37.28 | 37.29 | 954,900 | -0.21(-0.56%) |
May 21, 2014 | 37.61 | 38.04 | 37.17 | 37.50 | 933,808 | +0.12(+0.32%) |
May 20, 2014 | 37.99 | 38.08 | 37.25 | 37.38 | 1,104,827 | -0.77(-2.03%) |
May 19, 2014 | 37.54 | 38.20 | 37.48 | 38.15 | 986,538 | +0.43(+1.15%) |
May 16, 2014 | 37.18 | 37.73 | 36.67 | 37.72 | 1,481,003 | +0.49(+1.31%) |
May 15, 2014 | 38.26 | 38.26 | 36.98 | 37.23 | 3,054,747 | -1.27(-3.30%) |
May 14, 2014 | 38.49 | 38.73 | 38.40 | 38.50 | 654,611 | -0.11(-0.29%) |
May 13, 2014 | 38.95 | 39.04 | 38.58 | 38.61 | 888,363 | -0.34(-0.87%) |
May 12, 2014 | 38.54 | 39.04 | 38.35 | 38.95 | 1,574,395 | +0.68(+1.78%) |
May 09, 2014 | 38.47 | 38.47 | 37.80 | 38.27 | 1,310,528 | -0.40(-1.05%) |
May 08, 2014 | 38.15 | 39.24 | 38.14 | 38.68 | 2,738,585 | +0.70(+1.84%) |
May 07, 2014 | 37.78 | 38.12 | 37.49 | 37.98 | 1,256,710 | +0.23(+0.61%) |
May 06, 2014 | 37.65 | 38.12 | 37.41 | 37.75 | 1,188,869 | +0.12(+0.32%) |
May 05, 2014 | 37.97 | 38.02 | 37.52 | 37.63 | 1,060,251 | -0.54(-1.42%) |
May 02, 2014 | 37.66 | 38.31 | 37.64 | 38.17 | 998,280 | +0.56(+1.49%) |
May 01, 2014 | 37.69 | 38.06 | 37.48 | 37.61 | 967,403 | -0.29(-0.75%) |
Apr 30, 2014 | 37.75 | 37.97 | 37.46 | 37.90 | 1,295,742 | +0.03(+0.07%) |
Apr 29, 2014 | 37.38 | 38.07 | 37.09 | 37.87 | 1,557,543 | +0.63(+1.70%) |
Apr 28, 2014 | 37.21 | 37.36 | 36.67 | 37.23 | 1,463,825 | +0.00(+0.00%) |
Apr 25, 2014 | 37.21 | 37.55 | 36.86 | 37.23 | 1,298,025 | -0.11(-0.30%) |
Apr 24, 2014 | 37.44 | 37.63 | 37.21 | 37.34 | 1,668,330 | -0.02(-0.05%) |
Apr 23, 2014 | 36.73 | 37.56 | 36.64 | 37.36 | 3,154,118 | +0.73(+1.98%) |
Apr 22, 2014 | 37.19 | 37.44 | 36.40 | 36.63 | 5,244,724 | -0.77(-2.07%) |
Apr 21, 2014 | 37.98 | 38.00 | 37.21 | 37.41 | 2,642,801 | -0.52(-1.38%) |
Apr 17, 2014 | 37.65 | 38.14 | 37.30 | 37.93 | 1,964,923 | +0.21(+0.56%) |
Apr 16, 2014 | 37.48 | 38.10 | 37.44 | 37.72 | 2,314,028 | +0.32(+0.86%) |
Apr 15, 2014 | 37.15 | 37.44 | 36.71 | 37.40 | 3,130,961 | +0.05(+0.12%) |
Apr 14, 2014 | 36.40 | 37.66 | 36.25 | 37.35 | 4,374,191 | +1.37(+3.81%) |
Apr 11, 2014 | 35.54 | 36.25 | 35.42 | 35.98 | 2,387,958 | +0.15(+0.41%) |
Apr 10, 2014 | 36.13 | 36.38 | 35.57 | 35.83 | 2,289,130 | -0.40(-1.12%) |
Apr 09, 2014 | 35.13 | 36.74 | 35.12 | 36.24 | 3,154,554 | +1.27(+3.63%) |
Apr 08, 2014 | 34.86 | 35.72 | 34.75 | 34.97 | 1,745,306 | +0.05(+0.13%) |
Apr 07, 2014 | 35.52 | 35.93 | 34.80 | 34.92 | 2,504,507 | -0.74(-2.09%) |
Apr 04, 2014 | 35.48 | 35.75 | 35.14 | 35.67 | 3,264,688 | +0.74(+2.11%) |
Apr 03, 2014 | 35.03 | 35.34 | 34.74 | 34.93 | 1,868,378 | +0.07(+0.21%) |
Apr 02, 2014 | 34.83 | 35.22 | 34.72 | 34.86 | 1,847,394 | -0.02(-0.05%) |