Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 36.80 | 37.27 | 36.52 | 37.05 | 94,271 | +0.14(+0.37%) |
Jun 27, 2014 | 35.75 | 37.07 | 35.66 | 36.91 | 164,866 | +0.89(+2.47%) |
Jun 26, 2014 | 36.57 | 36.71 | 35.89 | 36.02 | 59,678 | -0.45(-1.22%) |
Jun 25, 2014 | 36.08 | 36.78 | 36.08 | 36.47 | 78,485 | +0.26(+0.72%) |
Jun 24, 2014 | 36.85 | 37.00 | 36.02 | 36.21 | 142,237 | -0.61(-1.66%) |
Jun 23, 2014 | 36.92 | 37.10 | 36.60 | 36.82 | 131,184 | -0.01(-0.03%) |
Jun 20, 2014 | 36.39 | 36.94 | 35.65 | 36.83 | 351,311 | +0.44(+1.20%) |
Jun 19, 2014 | 36.25 | 36.57 | 36.24 | 36.39 | 75,447 | +0.07(+0.19%) |
Jun 18, 2014 | 36.03 | 36.40 | 35.55 | 36.32 | 83,261 | +0.55(+1.54%) |
Jun 17, 2014 | 35.80 | 36.02 | 35.47 | 35.77 | 80,656 | +0.02(+0.05%) |
Jun 16, 2014 | 36.08 | 36.29 | 35.50 | 35.75 | 75,186 | -0.28(-0.78%) |
Jun 13, 2014 | 35.92 | 36.09 | 35.44 | 36.03 | 102,819 | +0.20(+0.57%) |
Jun 12, 2014 | 36.51 | 36.64 | 35.74 | 35.83 | 83,728 | -0.77(-2.12%) |
Jun 11, 2014 | 36.49 | 36.68 | 36.38 | 36.60 | 100,616 | +0.08(+0.21%) |
Jun 10, 2014 | 36.35 | 36.54 | 36.11 | 36.53 | 60,638 | +0.16(+0.45%) |
Jun 06, 2014 | 36.09 | 36.51 | 36.04 | 36.36 | 65,904 | +0.28(+0.78%) |
Jun 05, 2014 | 34.99 | 36.14 | 34.88 | 36.08 | 78,295 | +1.11(+3.19%) |
Jun 04, 2014 | 34.95 | 35.06 | 34.88 | 34.97 | 49,780 | -0.04(-0.11%) |
Jun 03, 2014 | 34.99 | 35.15 | 34.87 | 35.00 | 73,007 | -0.02(-0.06%) |
Jun 02, 2014 | 35.16 | 35.36 | 34.89 | 35.02 | 90,037 | -0.17(-0.50%) |
May 30, 2014 | 35.32 | 35.52 | 34.95 | 35.20 | 102,747 | -0.07(-0.19%) |
May 29, 2014 | 35.27 | 35.28 | 34.79 | 35.27 | 153,951 | +0.14(+0.39%) |
May 28, 2014 | 35.00 | 35.27 | 34.82 | 35.13 | 104,456 | +0.08(+0.22%) |
May 27, 2014 | 35.50 | 35.63 | 34.90 | 35.05 | 109,247 | -0.29(-0.82%) |
May 23, 2014 | 35.13 | 35.34 | 35.34 | 35.34 | 114,599 | +0.31(+0.88%) |
May 22, 2014 | 34.97 | 35.18 | 34.76 | 35.03 | 31,170 | +0.06(+0.17%) |
May 21, 2014 | 35.40 | 35.40 | 34.53 | 34.98 | 77,460 | -0.36(-1.01%) |
May 20, 2014 | 35.84 | 35.95 | 35.15 | 35.33 | 185,562 | -0.55(-1.54%) |
May 19, 2014 | 35.76 | 36.32 | 35.64 | 35.89 | 271,740 | -0.05(-0.13%) |
May 16, 2014 | 35.82 | 35.99 | 35.46 | 35.93 | 63,878 | +0.04(+0.11%) |
May 15, 2014 | 36.03 | 36.54 | 35.62 | 35.90 | 102,283 | -0.33(-0.91%) |
May 14, 2014 | 36.96 | 37.06 | 36.17 | 36.23 | 124,531 | -0.76(-2.06%) |
May 13, 2014 | 36.90 | 37.39 | 36.69 | 36.99 | 92,424 | +0.13(+0.34%) |
May 12, 2014 | 36.11 | 37.25 | 36.02 | 36.86 | 241,066 | +0.83(+2.30%) |
May 09, 2014 | 36.01 | 36.32 | 35.65 | 36.03 | 186,509 | -0.10(-0.27%) |
May 08, 2014 | 36.04 | 36.73 | 35.72 | 36.13 | 238,838 | -0.10(-0.27%) |
May 07, 2014 | 35.31 | 36.31 | 35.00 | 36.23 | 230,793 | +1.11(+3.15%) |
May 06, 2014 | 37.15 | 37.15 | 34.19 | 35.12 | 366,220 | -2.59(-6.86%) |
May 05, 2014 | 39.03 | 40.41 | 37.54 | 37.71 | 401,018 | -3.28(-8.00%) |
May 02, 2014 | 41.00 | 41.25 | 40.70 | 40.99 | 101,405 | +0.11(+0.26%) |
May 01, 2014 | 40.97 | 40.97 | 40.35 | 40.88 | 91,373 | -0.20(-0.49%) |
Apr 30, 2014 | 40.63 | 41.21 | 40.10 | 41.08 | 78,470 | +0.29(+0.71%) |
Apr 29, 2014 | 41.14 | 41.77 | 40.69 | 40.80 | 76,726 | -0.26(-0.63%) |
Apr 28, 2014 | 41.70 | 41.83 | 40.56 | 41.06 | 82,003 | -0.39(-0.95%) |
Apr 25, 2014 | 42.08 | 42.08 | 41.20 | 41.45 | 58,263 | -0.89(-2.09%) |
Apr 24, 2014 | 43.39 | 43.39 | 42.12 | 42.33 | 82,029 | -0.80(-1.85%) |
Apr 23, 2014 | 43.27 | 43.78 | 43.09 | 43.13 | 74,678 | -0.26(-0.60%) |
Apr 22, 2014 | 43.56 | 43.66 | 42.84 | 43.39 | 152,811 | -0.05(-0.11%) |
Apr 21, 2014 | 43.22 | 43.70 | 42.94 | 43.44 | 96,303 | +0.16(+0.38%) |
Apr 17, 2014 | 43.44 | 43.28 | 43.28 | 43.28 | 74,208 | -0.26(-0.60%) |
Apr 16, 2014 | 42.88 | 43.68 | 42.34 | 43.54 | 122,668 | +1.39(+3.29%) |
Apr 15, 2014 | 42.30 | 42.69 | 40.91 | 42.15 | 155,467 | +0.02(+0.05%) |
Apr 14, 2014 | 38.47 | 42.33 | 38.34 | 42.13 | 209,132 | +4.23(+11.17%) |
Apr 11, 2014 | 38.09 | 38.55 | 37.61 | 37.90 | 92,587 | -0.52(-1.35%) |
Apr 10, 2014 | 39.11 | 39.49 | 38.31 | 38.42 | 88,660 | -0.82(-2.08%) |
Apr 09, 2014 | 39.37 | 39.50 | 39.11 | 39.24 | 83,115 | -0.09(-0.22%) |
Apr 08, 2014 | 39.10 | 39.69 | 39.08 | 39.32 | 77,665 | +0.34(+0.86%) |
Apr 07, 2014 | 38.87 | 39.29 | 38.52 | 38.99 | 114,428 | -0.10(-0.25%) |
Apr 04, 2014 | 40.03 | 40.42 | 38.77 | 39.08 | 78,232 | -0.64(-1.62%) |
Apr 03, 2014 | 40.17 | 40.22 | 39.52 | 39.73 | 77,060 | -0.33(-0.82%) |
Apr 02, 2014 | 40.05 | 40.30 | 39.71 | 40.05 | 103,454 | +0.11(+0.26%) |