Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.77 | 44.50 | 43.73 | 44.19 | 966,558 | +0.39(+0.89%) |
Jun 27, 2014 | 44.39 | 44.83 | 43.68 | 43.80 | 2,300,534 | -0.71(-1.59%) |
Jun 26, 2014 | 44.97 | 45.11 | 44.18 | 44.51 | 799,310 | -0.45(-0.99%) |
Jun 25, 2014 | 44.49 | 45.16 | 44.25 | 44.95 | 634,009 | +0.50(+1.12%) |
Jun 24, 2014 | 45.02 | 45.46 | 44.25 | 44.45 | 585,419 | -0.84(-1.85%) |
Jun 23, 2014 | 45.53 | 45.86 | 44.69 | 45.29 | 718,568 | -0.07(-0.15%) |
Jun 20, 2014 | 46.56 | 46.63 | 45.17 | 45.36 | 829,745 | -0.74(-1.60%) |
Jun 19, 2014 | 46.87 | 48.30 | 45.89 | 46.09 | 1,476,718 | +1.07(+2.39%) |
Jun 18, 2014 | 44.25 | 45.04 | 43.89 | 45.02 | 422,405 | +0.93(+2.11%) |
Jun 17, 2014 | 44.31 | 44.94 | 43.98 | 44.09 | 375,031 | -0.41(-0.91%) |
Jun 16, 2014 | 43.89 | 44.97 | 43.79 | 44.50 | 536,119 | +0.75(+1.72%) |
Jun 13, 2014 | 43.44 | 44.11 | 43.29 | 43.75 | 451,484 | +0.58(+1.35%) |
Jun 12, 2014 | 44.12 | 44.23 | 43.04 | 43.16 | 623,080 | -1.10(-2.48%) |
Jun 11, 2014 | 43.82 | 44.45 | 43.59 | 44.26 | 397,708 | +0.04(+0.09%) |
Jun 10, 2014 | 43.99 | 44.44 | 43.75 | 44.22 | 483,529 | +1.02(+2.36%) |
Jun 06, 2014 | 42.77 | 43.59 | 42.77 | 43.20 | 548,785 | +0.51(+1.20%) |
Jun 05, 2014 | 42.73 | 43.15 | 42.20 | 42.69 | 744,703 | +0.34(+0.80%) |
Jun 04, 2014 | 42.43 | 42.78 | 41.43 | 42.35 | 581,569 | +0.36(+0.86%) |
Jun 03, 2014 | 43.04 | 43.67 | 41.48 | 41.99 | 896,572 | -1.33(-3.06%) |
Jun 02, 2014 | 42.68 | 43.66 | 42.50 | 43.32 | 545,924 | +0.74(+1.73%) |
May 30, 2014 | 42.85 | 43.33 | 42.18 | 42.58 | 500,395 | -0.12(-0.29%) |
May 29, 2014 | 42.62 | 42.77 | 42.12 | 42.70 | 334,662 | +0.19(+0.45%) |
May 28, 2014 | 42.66 | 43.06 | 42.36 | 42.51 | 521,539 | -0.15(-0.36%) |
May 27, 2014 | 43.24 | 43.46 | 42.27 | 42.66 | 828,273 | +0.08(+0.20%) |
May 23, 2014 | 41.64 | 42.58 | 42.58 | 42.58 | 653,400 | +1.06(+2.55%) |
May 22, 2014 | 42.21 | 42.71 | 41.33 | 41.52 | 950,828 | -0.11(-0.26%) |
May 21, 2014 | 39.89 | 41.96 | 39.63 | 41.63 | 2,146,694 | +2.80(+7.21%) |
May 20, 2014 | 39.68 | 39.80 | 38.26 | 38.83 | 703,249 | -0.84(-2.11%) |
May 19, 2014 | 38.96 | 39.89 | 38.86 | 39.67 | 354,380 | +0.54(+1.37%) |
May 16, 2014 | 38.59 | 39.17 | 38.14 | 39.13 | 434,110 | +0.51(+1.33%) |
May 15, 2014 | 38.60 | 39.13 | 37.83 | 38.61 | 790,056 | -0.02(-0.04%) |
May 14, 2014 | 39.14 | 39.34 | 38.47 | 38.63 | 363,285 | -0.52(-1.33%) |
May 13, 2014 | 39.60 | 40.05 | 39.06 | 39.15 | 502,531 | -0.65(-1.64%) |
May 12, 2014 | 38.93 | 40.14 | 38.74 | 39.80 | 600,245 | +1.15(+2.98%) |
May 09, 2014 | 37.12 | 38.98 | 36.94 | 38.65 | 849,760 | +1.49(+4.00%) |
May 08, 2014 | 38.08 | 38.36 | 36.73 | 37.16 | 1,045,349 | -0.88(-2.32%) |
May 07, 2014 | 37.93 | 38.43 | 37.03 | 38.05 | 643,718 | +0.15(+0.40%) |
May 06, 2014 | 38.35 | 38.85 | 37.64 | 37.89 | 696,390 | -0.45(-1.18%) |
May 05, 2014 | 38.79 | 39.34 | 38.14 | 38.35 | 697,240 | -0.65(-1.67%) |
May 02, 2014 | 39.23 | 40.09 | 38.81 | 39.00 | 681,139 | -0.21(-0.55%) |
May 01, 2014 | 39.90 | 40.09 | 39.15 | 39.21 | 955,138 | -1.02(-2.54%) |
Apr 30, 2014 | 39.04 | 40.36 | 38.73 | 40.23 | 1,494,576 | +1.83(+4.75%) |
Apr 29, 2014 | 38.28 | 38.79 | 37.98 | 38.41 | 502,718 | +0.45(+1.17%) |
Apr 28, 2014 | 38.76 | 39.12 | 37.62 | 37.96 | 646,558 | -0.55(-1.43%) |
Apr 25, 2014 | 39.67 | 39.98 | 38.22 | 38.51 | 1,045,458 | -1.17(-2.96%) |
Apr 24, 2014 | 37.55 | 40.04 | 37.42 | 39.69 | 1,757,520 | +2.58(+6.95%) |
Apr 23, 2014 | 37.39 | 37.74 | 37.07 | 37.11 | 560,933 | -0.37(-0.98%) |
Apr 22, 2014 | 36.06 | 37.79 | 36.06 | 37.48 | 1,372,185 | +1.63(+4.54%) |
Apr 21, 2014 | 35.86 | 35.94 | 35.15 | 35.85 | 223,953 | +0.02(+0.06%) |
Apr 17, 2014 | 35.42 | 35.83 | 35.83 | 35.83 | 337,062 | +0.41(+1.15%) |
Apr 16, 2014 | 34.67 | 35.75 | 34.60 | 35.42 | 519,214 | +0.98(+2.85%) |
Apr 15, 2014 | 34.23 | 34.75 | 33.58 | 34.44 | 589,157 | +0.65(+1.93%) |
Apr 14, 2014 | 33.79 | 34.34 | 33.40 | 33.79 | 430,969 | +0.51(+1.54%) |
Apr 11, 2014 | 33.96 | 34.36 | 33.05 | 33.27 | 577,712 | -1.25(-3.62%) |
Apr 10, 2014 | 34.69 | 34.99 | 33.92 | 34.52 | 718,759 | -0.12(-0.33%) |
Apr 09, 2014 | 33.95 | 34.71 | 33.80 | 34.64 | 373,768 | +0.94(+2.78%) |
Apr 08, 2014 | 33.17 | 34.45 | 33.11 | 33.70 | 893,681 | +0.55(+1.67%) |
Apr 07, 2014 | 34.97 | 35.22 | 32.45 | 33.15 | 1,010,413 | -2.06(-5.86%) |
Apr 04, 2014 | 36.03 | 36.24 | 34.78 | 35.22 | 768,601 | -0.51(-1.42%) |
Apr 03, 2014 | 36.01 | 37.36 | 34.63 | 35.72 | 2,135,130 | -0.88(-2.41%) |
Apr 02, 2014 | 36.33 | 36.91 | 35.87 | 36.60 | 1,477,383 | +0.57(+1.58%) |