Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 42.01 | 42.08 | 41.67 | 41.98 | 286,044 | +0.02(+0.05%) |
Jun 27, 2014 | 41.44 | 41.97 | 41.44 | 41.96 | 385,884 | +0.36(+0.88%) |
Jun 26, 2014 | 41.70 | 41.75 | 41.08 | 41.60 | 212,879 | -0.07(-0.17%) |
Jun 25, 2014 | 41.19 | 41.78 | 40.78 | 41.67 | 305,428 | +0.40(+0.97%) |
Jun 24, 2014 | 41.43 | 42.00 | 41.25 | 41.27 | 353,080 | -0.32(-0.77%) |
Jun 23, 2014 | 41.87 | 41.91 | 41.45 | 41.59 | 236,701 | -0.24(-0.58%) |
Jun 20, 2014 | 41.92 | 42.05 | 41.58 | 41.83 | 370,419 | +0.13(+0.31%) |
Jun 19, 2014 | 41.85 | 41.85 | 41.44 | 41.70 | 205,779 | -0.07(-0.17%) |
Jun 18, 2014 | 41.59 | 41.87 | 41.26 | 41.77 | 340,604 | +0.17(+0.41%) |
Jun 17, 2014 | 40.82 | 41.99 | 40.82 | 41.60 | 302,686 | +0.69(+1.68%) |
Jun 16, 2014 | 41.23 | 41.23 | 40.74 | 40.92 | 224,358 | -0.31(-0.76%) |
Jun 13, 2014 | 41.34 | 41.71 | 41.09 | 41.23 | 231,514 | -0.13(-0.31%) |
Jun 12, 2014 | 41.39 | 41.60 | 41.12 | 41.36 | 348,756 | -0.12(-0.29%) |
Jun 11, 2014 | 41.60 | 41.84 | 41.42 | 41.48 | 222,329 | -0.31(-0.74%) |
Jun 10, 2014 | 41.77 | 41.98 | 41.58 | 41.79 | 277,746 | +0.34(+0.81%) |
Jun 06, 2014 | 41.19 | 41.70 | 41.19 | 41.45 | 218,813 | +0.27(+0.66%) |
Jun 05, 2014 | 40.59 | 41.31 | 40.44 | 41.18 | 228,773 | +0.64(+1.59%) |
Jun 04, 2014 | 40.24 | 40.77 | 40.24 | 40.54 | 277,810 | +0.17(+0.43%) |
Jun 03, 2014 | 40.11 | 40.72 | 40.08 | 40.37 | 411,240 | +0.10(+0.25%) |
Jun 02, 2014 | 40.06 | 40.38 | 39.66 | 40.26 | 228,592 | +0.38(+0.95%) |
May 30, 2014 | 40.09 | 40.40 | 39.87 | 39.89 | 310,242 | -0.21(-0.52%) |
May 29, 2014 | 40.01 | 40.28 | 39.80 | 40.09 | 327,243 | +0.14(+0.36%) |
May 28, 2014 | 40.00 | 40.11 | 39.71 | 39.95 | 315,462 | -0.15(-0.37%) |
May 27, 2014 | 39.98 | 40.41 | 39.77 | 40.10 | 256,124 | +0.25(+0.62%) |
May 23, 2014 | 39.76 | 39.85 | 39.85 | 39.85 | 253,940 | +0.14(+0.36%) |
May 22, 2014 | 39.46 | 39.80 | 39.43 | 39.71 | 206,514 | +0.18(+0.47%) |
May 21, 2014 | 39.37 | 39.62 | 39.15 | 39.53 | 369,241 | +0.40(+1.03%) |
May 20, 2014 | 39.27 | 39.28 | 38.86 | 39.12 | 424,747 | -0.18(-0.47%) |
May 19, 2014 | 38.61 | 39.37 | 38.45 | 39.31 | 298,733 | +0.66(+1.71%) |
May 16, 2014 | 38.66 | 38.91 | 38.36 | 38.65 | 299,262 | -0.11(-0.29%) |
May 15, 2014 | 38.87 | 38.87 | 37.93 | 38.76 | 634,278 | -0.16(-0.42%) |
May 14, 2014 | 39.66 | 39.70 | 38.84 | 38.92 | 256,928 | -0.88(-2.21%) |
May 13, 2014 | 40.21 | 40.45 | 39.75 | 39.80 | 177,442 | -0.40(-1.01%) |
May 12, 2014 | 39.94 | 40.38 | 39.76 | 40.21 | 255,602 | +0.46(+1.16%) |
May 09, 2014 | 39.23 | 39.87 | 39.19 | 39.75 | 425,284 | +0.47(+1.19%) |
May 08, 2014 | 39.13 | 39.73 | 39.13 | 39.28 | 538,940 | -0.05(-0.13%) |
May 07, 2014 | 38.67 | 39.36 | 38.43 | 39.33 | 527,896 | +0.82(+2.14%) |
May 06, 2014 | 38.50 | 38.77 | 38.30 | 38.50 | 447,478 | -0.06(-0.17%) |
May 05, 2014 | 38.83 | 38.83 | 38.37 | 38.57 | 269,840 | -0.44(-1.13%) |
May 02, 2014 | 38.96 | 39.78 | 38.90 | 39.01 | 158,511 | +0.04(+0.09%) |
May 01, 2014 | 39.24 | 39.31 | 38.67 | 38.97 | 181,346 | -0.18(-0.45%) |
Apr 30, 2014 | 38.97 | 39.23 | 38.85 | 39.15 | 281,783 | +0.08(+0.20%) |
Apr 29, 2014 | 39.43 | 39.58 | 38.95 | 39.07 | 239,331 | -0.26(-0.65%) |
Apr 28, 2014 | 39.59 | 39.75 | 39.01 | 39.33 | 263,140 | -0.13(-0.32%) |
Apr 25, 2014 | 39.89 | 39.97 | 39.43 | 39.45 | 339,413 | -0.53(-1.33%) |
Apr 24, 2014 | 40.86 | 40.86 | 39.95 | 39.99 | 428,035 | -0.78(-1.91%) |
Apr 23, 2014 | 40.58 | 40.83 | 40.40 | 40.77 | 182,390 | +0.06(+0.14%) |
Apr 22, 2014 | 40.97 | 41.07 | 40.42 | 40.71 | 263,933 | -0.28(-0.69%) |
Apr 21, 2014 | 40.91 | 41.16 | 40.61 | 40.99 | 298,974 | +0.28(+0.68%) |
Apr 17, 2014 | 40.85 | 40.72 | 40.72 | 40.72 | 357,377 | -0.06(-0.16%) |
Apr 16, 2014 | 40.96 | 40.98 | 40.53 | 40.78 | 145,347 | +0.07(+0.17%) |
Apr 15, 2014 | 40.74 | 41.08 | 39.99 | 40.71 | 292,650 | +0.09(+0.23%) |
Apr 14, 2014 | 40.73 | 41.14 | 40.24 | 40.62 | 238,673 | +0.22(+0.54%) |
Apr 11, 2014 | 40.54 | 40.80 | 40.06 | 40.40 | 341,994 | -0.50(-1.21%) |
Apr 10, 2014 | 42.15 | 42.33 | 40.63 | 40.90 | 394,580 | -1.32(-3.13%) |
Apr 09, 2014 | 42.58 | 42.59 | 42.00 | 42.22 | 264,654 | -0.25(-0.58%) |
Apr 08, 2014 | 42.26 | 42.54 | 41.97 | 42.46 | 305,918 | +0.18(+0.44%) |
Apr 07, 2014 | 42.55 | 42.63 | 42.04 | 42.28 | 297,190 | -0.37(-0.87%) |
Apr 04, 2014 | 43.63 | 43.80 | 42.56 | 42.65 | 279,162 | -0.82(-1.89%) |
Apr 03, 2014 | 43.40 | 43.55 | 43.12 | 43.47 | 278,229 | -0.05(-0.11%) |
Apr 02, 2014 | 43.76 | 43.80 | 43.43 | 43.52 | 423,952 | -0.13(-0.31%) |