Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 42.42 | 42.45 | 42.08 | 42.10 | 459,356 | -0.32(-0.75%) |
Jun 27, 2014 | 42.16 | 42.45 | 42.07 | 42.42 | 451,464 | +0.09(+0.20%) |
Jun 26, 2014 | 42.20 | 42.38 | 41.99 | 42.33 | 455,440 | +0.18(+0.42%) |
Jun 25, 2014 | 42.05 | 42.15 | 41.86 | 42.15 | 570,870 | +0.14(+0.33%) |
Jun 24, 2014 | 42.63 | 42.80 | 41.88 | 42.02 | 979,033 | -0.38(-0.89%) |
Jun 23, 2014 | 42.55 | 42.59 | 42.11 | 42.39 | 277,061 | -0.20(-0.47%) |
Jun 20, 2014 | 42.27 | 42.63 | 42.07 | 42.59 | 282,998 | +0.44(+1.04%) |
Jun 19, 2014 | 42.36 | 42.73 | 42.03 | 42.16 | 553,325 | -0.20(-0.47%) |
Jun 18, 2014 | 41.49 | 42.38 | 41.35 | 42.36 | 1,157,157 | +0.67(+1.62%) |
Jun 17, 2014 | 41.67 | 41.80 | 41.41 | 41.68 | 637,258 | +0.01(+0.01%) |
Jun 16, 2014 | 41.91 | 42.00 | 41.50 | 41.68 | 551,538 | -0.47(-1.12%) |
Jun 13, 2014 | 41.55 | 42.20 | 41.44 | 42.15 | 505,197 | +0.30(+0.73%) |
Jun 12, 2014 | 42.05 | 42.15 | 41.69 | 41.85 | 672,465 | +0.05(+0.13%) |
Jun 11, 2014 | 41.58 | 41.91 | 41.55 | 41.79 | 509,649 | -0.27(-0.64%) |
Jun 10, 2014 | 41.60 | 42.10 | 41.60 | 42.06 | 587,458 | +0.21(+0.49%) |
Jun 06, 2014 | 41.53 | 41.91 | 41.42 | 41.85 | 487,541 | +0.69(+1.68%) |
Jun 05, 2014 | 41.10 | 41.26 | 40.86 | 41.16 | 369,081 | +0.64(+1.57%) |
Jun 04, 2014 | 40.69 | 40.81 | 40.47 | 40.52 | 340,930 | -0.15(-0.36%) |
Jun 03, 2014 | 40.71 | 40.92 | 40.66 | 40.67 | 456,383 | -0.22(-0.55%) |
Jun 02, 2014 | 40.93 | 41.07 | 40.76 | 40.89 | 392,882 | -0.18(-0.44%) |
May 30, 2014 | 41.81 | 41.88 | 40.93 | 41.07 | 957,460 | -1.14(-2.69%) |
May 29, 2014 | 41.95 | 42.26 | 41.94 | 42.21 | 386,128 | +0.33(+0.78%) |
May 28, 2014 | 41.68 | 41.94 | 41.49 | 41.88 | 941,431 | +0.02(+0.06%) |
May 27, 2014 | 42.16 | 42.24 | 41.58 | 41.86 | 756,479 | -1.03(-2.39%) |
May 23, 2014 | 42.93 | 42.88 | 42.88 | 42.88 | 882,306 | +0.13(+0.30%) |
May 22, 2014 | 42.79 | 42.96 | 42.64 | 42.76 | 249,439 | +0.29(+0.67%) |
May 21, 2014 | 42.24 | 42.51 | 42.14 | 42.47 | 308,459 | +0.47(+1.11%) |
May 20, 2014 | 42.09 | 42.18 | 41.68 | 42.00 | 580,514 | -0.49(-1.16%) |
May 19, 2014 | 42.25 | 42.59 | 42.25 | 42.49 | 292,246 | +0.34(+0.81%) |
May 16, 2014 | 42.12 | 42.24 | 41.84 | 42.16 | 498,705 | +0.18(+0.43%) |
May 15, 2014 | 42.60 | 42.60 | 41.68 | 41.97 | 642,445 | -0.90(-2.10%) |
May 14, 2014 | 42.56 | 43.02 | 42.40 | 42.87 | 877,777 | +0.59(+1.39%) |
May 13, 2014 | 42.14 | 42.48 | 42.11 | 42.28 | 582,070 | +0.21(+0.49%) |
May 12, 2014 | 41.95 | 42.11 | 41.74 | 42.08 | 764,461 | +0.53(+1.29%) |
May 09, 2014 | 41.64 | 41.71 | 41.31 | 41.54 | 615,870 | -0.20(-0.48%) |
May 08, 2014 | 41.64 | 42.11 | 41.64 | 41.74 | 554,053 | +0.56(+1.36%) |
May 07, 2014 | 40.72 | 41.19 | 40.59 | 41.18 | 300,969 | +0.39(+0.97%) |
May 06, 2014 | 40.86 | 41.08 | 40.72 | 40.79 | 1,184,017 | +0.24(+0.60%) |
May 05, 2014 | 40.80 | 40.83 | 40.27 | 40.55 | 273,770 | -0.61(-1.48%) |
May 02, 2014 | 40.97 | 41.39 | 40.87 | 41.15 | 559,203 | +0.32(+0.79%) |
May 01, 2014 | 40.58 | 40.92 | 40.44 | 40.83 | 693,845 | +0.12(+0.28%) |
Apr 30, 2014 | 40.29 | 40.76 | 40.28 | 40.72 | 514,383 | +0.03(+0.07%) |
Apr 29, 2014 | 40.37 | 40.75 | 40.37 | 40.69 | 847,316 | +0.12(+0.28%) |
Apr 28, 2014 | 40.55 | 40.73 | 40.08 | 40.57 | 1,683,523 | +0.29(+0.72%) |
Apr 25, 2014 | 40.40 | 40.49 | 40.07 | 40.28 | 1,022,394 | -0.24(-0.58%) |
Apr 24, 2014 | 40.58 | 40.69 | 40.16 | 40.52 | 440,446 | +0.13(+0.33%) |
Apr 23, 2014 | 40.53 | 40.60 | 39.98 | 40.38 | 880,663 | -0.26(-0.64%) |
Apr 22, 2014 | 40.45 | 40.78 | 40.44 | 40.64 | 781,791 | -0.13(-0.33%) |
Apr 21, 2014 | 40.87 | 41.01 | 40.65 | 40.78 | 849,982 | -0.06(-0.14%) |
Apr 17, 2014 | 40.47 | 40.83 | 40.83 | 40.83 | 438,930 | +0.55(+1.36%) |
Apr 16, 2014 | 39.75 | 40.39 | 39.70 | 40.28 | 834,115 | +0.33(+0.84%) |
Apr 15, 2014 | 39.98 | 40.06 | 39.09 | 39.95 | 2,141,677 | -0.13(-0.33%) |
Apr 14, 2014 | 40.32 | 40.42 | 39.88 | 40.08 | 583,254 | -0.28(-0.69%) |
Apr 11, 2014 | 40.17 | 40.53 | 40.17 | 40.36 | 858,244 | -0.35(-0.85%) |
Apr 10, 2014 | 41.29 | 41.39 | 40.70 | 40.71 | 1,091,585 | -0.70(-1.70%) |
Apr 09, 2014 | 40.85 | 41.68 | 40.49 | 41.41 | 1,316,309 | +0.78(+1.93%) |
Apr 08, 2014 | 40.68 | 41.04 | 40.50 | 40.63 | 1,035,766 | +0.62(+1.55%) |
Apr 07, 2014 | 39.94 | 40.16 | 39.74 | 40.01 | 723,315 | +0.35(+0.87%) |
Apr 04, 2014 | 40.53 | 40.73 | 39.64 | 39.67 | 1,544,320 | -0.58(-1.43%) |
Apr 03, 2014 | 40.14 | 40.28 | 39.76 | 40.24 | 954,108 | -0.21(-0.51%) |
Apr 02, 2014 | 40.40 | 40.58 | 40.33 | 40.45 | 324,546 | -0.33(-0.82%) |