Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 44.14 | 44.22 | 43.85 | 44.20 | 884,259 | +0.02(+0.05%) |
Jun 27, 2014 | 43.68 | 44.21 | 43.47 | 44.18 | 597,662 | +0.46(+1.06%) |
Jun 26, 2014 | 43.85 | 43.85 | 43.48 | 43.72 | 767,534 | -0.18(-0.40%) |
Jun 25, 2014 | 44.04 | 44.19 | 43.87 | 43.90 | 602,986 | -0.19(-0.43%) |
Jun 24, 2014 | 44.00 | 44.31 | 43.83 | 44.09 | 467,819 | -0.04(-0.08%) |
Jun 23, 2014 | 44.04 | 44.38 | 44.04 | 44.12 | 601,375 | +0.08(+0.18%) |
Jun 20, 2014 | 43.83 | 44.09 | 43.59 | 44.04 | 1,170,902 | +0.16(+0.35%) |
Jun 19, 2014 | 43.54 | 44.01 | 43.27 | 43.89 | 650,316 | +0.49(+1.12%) |
Jun 18, 2014 | 43.23 | 43.53 | 43.00 | 43.40 | 783,683 | +0.23(+0.54%) |
Jun 17, 2014 | 43.21 | 43.35 | 42.99 | 43.17 | 1,023,616 | -0.04(-0.08%) |
Jun 16, 2014 | 43.55 | 43.65 | 43.07 | 43.20 | 533,489 | -0.35(-0.81%) |
Jun 13, 2014 | 43.56 | 43.76 | 43.20 | 43.56 | 423,029 | +0.04(+0.08%) |
Jun 12, 2014 | 43.44 | 43.65 | 43.04 | 43.52 | 622,952 | +0.01(+0.02%) |
Jun 11, 2014 | 43.40 | 43.60 | 43.25 | 43.52 | 665,344 | +0.04(+0.08%) |
Jun 10, 2014 | 43.73 | 44.11 | 43.24 | 43.48 | 609,657 | -0.56(-1.27%) |
Jun 06, 2014 | 43.99 | 44.06 | 43.79 | 44.04 | 944,583 | +0.13(+0.29%) |
Jun 05, 2014 | 42.96 | 43.98 | 42.66 | 43.91 | 1,148,875 | +1.04(+2.42%) |
Jun 04, 2014 | 42.78 | 42.96 | 42.72 | 42.87 | 831,353 | +0.06(+0.15%) |
Jun 03, 2014 | 43.18 | 43.18 | 42.74 | 42.81 | 745,698 | -0.43(-1.00%) |
Jun 02, 2014 | 42.82 | 43.27 | 42.71 | 43.24 | 934,246 | +0.49(+1.14%) |
May 30, 2014 | 42.70 | 43.01 | 42.62 | 42.75 | 845,107 | +0.08(+0.20%) |
May 29, 2014 | 42.41 | 42.72 | 42.30 | 42.67 | 600,694 | +0.38(+0.90%) |
May 28, 2014 | 42.98 | 43.00 | 42.27 | 42.29 | 867,581 | -0.71(-1.66%) |
May 27, 2014 | 42.70 | 43.08 | 42.68 | 43.00 | 848,515 | +0.31(+0.73%) |
May 23, 2014 | 42.62 | 42.69 | 42.69 | 42.69 | 700,555 | -0.05(-0.12%) |
May 22, 2014 | 42.82 | 42.99 | 42.67 | 42.74 | 308,118 | -0.20(-0.48%) |
May 21, 2014 | 43.19 | 43.30 | 42.75 | 42.94 | 607,357 | -0.18(-0.43%) |
May 20, 2014 | 43.11 | 43.37 | 42.84 | 43.13 | 693,450 | -0.07(-0.16%) |
May 19, 2014 | 43.18 | 43.30 | 42.82 | 43.20 | 929,863 | -0.05(-0.11%) |
May 16, 2014 | 42.68 | 43.25 | 42.53 | 43.25 | 676,227 | +0.54(+1.26%) |
May 15, 2014 | 42.66 | 42.74 | 42.18 | 42.71 | 525,933 | -0.04(-0.10%) |
May 14, 2014 | 42.75 | 42.86 | 42.48 | 42.75 | 729,093 | +0.00(+0.00%) |
May 13, 2014 | 43.17 | 43.54 | 42.64 | 42.75 | 383,021 | -0.44(-1.03%) |
May 12, 2014 | 43.28 | 43.30 | 42.98 | 43.20 | 530,810 | +0.15(+0.34%) |
May 09, 2014 | 42.75 | 43.06 | 42.58 | 43.05 | 485,022 | +0.27(+0.63%) |
May 08, 2014 | 42.73 | 43.21 | 42.60 | 42.78 | 616,790 | +0.01(+0.02%) |
May 07, 2014 | 42.60 | 42.82 | 42.43 | 42.77 | 672,198 | +0.31(+0.73%) |
May 06, 2014 | 42.67 | 42.83 | 42.36 | 42.46 | 657,551 | -0.30(-0.71%) |
May 05, 2014 | 42.49 | 42.78 | 42.20 | 42.77 | 599,133 | +0.14(+0.33%) |
May 02, 2014 | 42.24 | 42.92 | 42.12 | 42.63 | 724,058 | +0.28(+0.67%) |
May 01, 2014 | 42.12 | 42.58 | 41.71 | 42.34 | 761,243 | +0.30(+0.72%) |
Apr 30, 2014 | 41.80 | 42.04 | 41.58 | 42.04 | 606,102 | +0.21(+0.51%) |
Apr 29, 2014 | 41.67 | 41.88 | 41.57 | 41.83 | 448,926 | +0.32(+0.77%) |
Apr 28, 2014 | 41.62 | 41.73 | 41.16 | 41.51 | 388,728 | +0.06(+0.15%) |
Apr 25, 2014 | 41.86 | 41.86 | 41.43 | 41.45 | 329,287 | -0.44(-1.06%) |
Apr 24, 2014 | 41.52 | 41.89 | 41.25 | 41.89 | 392,653 | +0.49(+1.19%) |
Apr 23, 2014 | 41.64 | 41.79 | 41.26 | 41.40 | 615,017 | -0.27(-0.64%) |
Apr 22, 2014 | 41.80 | 41.91 | 41.45 | 41.67 | 490,456 | +0.03(+0.07%) |
Apr 21, 2014 | 41.45 | 41.89 | 41.29 | 41.64 | 494,054 | +0.19(+0.46%) |
Apr 17, 2014 | 41.56 | 41.45 | 41.45 | 41.45 | 325,197 | -0.25(-0.61%) |
Apr 16, 2014 | 41.11 | 41.74 | 41.06 | 41.70 | 582,206 | +0.69(+1.69%) |
Apr 15, 2014 | 40.83 | 41.07 | 40.59 | 41.01 | 698,554 | +0.29(+0.71%) |
Apr 14, 2014 | 40.92 | 40.96 | 40.43 | 40.72 | 531,661 | +0.04(+0.10%) |
Apr 11, 2014 | 40.96 | 41.24 | 40.66 | 40.68 | 538,962 | -0.40(-0.96%) |
Apr 10, 2014 | 41.36 | 41.71 | 40.94 | 41.07 | 601,417 | -0.35(-0.84%) |
Apr 09, 2014 | 41.71 | 41.71 | 41.21 | 41.42 | 486,010 | -0.08(-0.19%) |
Apr 08, 2014 | 41.32 | 41.57 | 41.08 | 41.50 | 1,112,191 | +0.08(+0.19%) |
Apr 07, 2014 | 41.55 | 41.93 | 41.36 | 41.42 | 708,265 | -0.14(-0.34%) |
Apr 04, 2014 | 41.67 | 41.75 | 41.36 | 41.56 | 513,838 | +0.06(+0.14%) |
Apr 03, 2014 | 41.47 | 41.63 | 41.20 | 41.50 | 811,694 | +0.06(+0.14%) |
Apr 02, 2014 | 41.47 | 41.72 | 41.33 | 41.45 | 760,171 | -0.16(-0.39%) |