Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.36 | 39.75 | 39.09 | 39.64 | 28,352 | +0.19(+0.48%) |
Jun 27, 2014 | 38.84 | 39.67 | 38.84 | 39.45 | 66,515 | +0.31(+0.80%) |
Jun 26, 2014 | 38.98 | 39.23 | 38.21 | 39.14 | 31,944 | +0.26(+0.67%) |
Jun 25, 2014 | 38.33 | 39.05 | 38.33 | 38.88 | 29,563 | +0.29(+0.75%) |
Jun 24, 2014 | 38.67 | 39.56 | 38.50 | 38.59 | 38,528 | -0.27(-0.70%) |
Jun 23, 2014 | 38.90 | 39.09 | 38.60 | 38.86 | 44,394 | -0.04(-0.11%) |
Jun 20, 2014 | 38.98 | 39.53 | 38.86 | 38.91 | 85,292 | +0.13(+0.33%) |
Jun 19, 2014 | 39.10 | 39.14 | 38.61 | 38.78 | 25,465 | -0.06(-0.16%) |
Jun 18, 2014 | 38.36 | 38.91 | 38.14 | 38.84 | 26,678 | +0.64(+1.67%) |
Jun 17, 2014 | 37.89 | 38.44 | 37.89 | 38.20 | 38,494 | +0.12(+0.31%) |
Jun 16, 2014 | 37.86 | 38.24 | 37.71 | 38.08 | 26,198 | +0.15(+0.40%) |
Jun 13, 2014 | 37.94 | 38.22 | 37.74 | 37.93 | 21,501 | -0.13(-0.35%) |
Jun 12, 2014 | 37.89 | 38.17 | 37.39 | 38.07 | 30,687 | +0.11(+0.30%) |
Jun 11, 2014 | 38.12 | 38.70 | 37.81 | 37.95 | 34,448 | -0.21(-0.55%) |
Jun 10, 2014 | 38.38 | 38.60 | 38.09 | 38.16 | 29,577 | +0.19(+0.51%) |
Jun 06, 2014 | 37.73 | 38.11 | 37.40 | 37.97 | 57,667 | +0.48(+1.28%) |
Jun 05, 2014 | 36.84 | 37.50 | 36.46 | 37.49 | 33,972 | +0.91(+2.49%) |
Jun 04, 2014 | 35.97 | 36.59 | 35.91 | 36.58 | 52,935 | +0.40(+1.11%) |
Jun 03, 2014 | 35.83 | 36.26 | 35.64 | 36.17 | 68,714 | +0.27(+0.74%) |
Jun 02, 2014 | 35.82 | 36.43 | 35.62 | 35.91 | 45,054 | -0.23(-0.63%) |
May 30, 2014 | 36.27 | 36.31 | 35.65 | 36.14 | 33,027 | -0.03(-0.09%) |
May 29, 2014 | 36.47 | 36.47 | 36.12 | 36.17 | 9,535 | -0.07(-0.18%) |
May 28, 2014 | 35.68 | 36.42 | 35.68 | 36.23 | 22,058 | -0.16(-0.44%) |
May 27, 2014 | 36.06 | 36.73 | 35.94 | 36.40 | 31,756 | +0.46(+1.29%) |
May 23, 2014 | 35.69 | 35.93 | 35.93 | 35.93 | 62,449 | +0.16(+0.45%) |
May 22, 2014 | 35.79 | 36.00 | 35.68 | 35.77 | 11,244 | +0.13(+0.36%) |
May 21, 2014 | 35.68 | 35.84 | 35.36 | 35.64 | 41,623 | -0.04(-0.11%) |
May 20, 2014 | 35.45 | 35.80 | 35.28 | 35.68 | 104,705 | -0.12(-0.34%) |
May 19, 2014 | 35.68 | 36.40 | 35.62 | 35.80 | 44,223 | +0.14(+0.39%) |
May 16, 2014 | 35.12 | 35.69 | 34.94 | 35.67 | 43,629 | +0.46(+1.30%) |
May 15, 2014 | 35.38 | 35.98 | 35.08 | 35.21 | 35,760 | -0.13(-0.38%) |
May 14, 2014 | 35.40 | 35.98 | 35.24 | 35.34 | 56,877 | -0.25(-0.70%) |
May 13, 2014 | 35.70 | 35.86 | 35.48 | 35.59 | 108,528 | -0.06(-0.15%) |
May 12, 2014 | 35.52 | 35.95 | 35.47 | 35.64 | 57,869 | +0.38(+1.06%) |
May 09, 2014 | 34.88 | 35.34 | 34.88 | 35.27 | 49,161 | +0.19(+0.54%) |
May 08, 2014 | 34.75 | 35.38 | 34.75 | 35.08 | 58,114 | +0.20(+0.57%) |
May 07, 2014 | 34.46 | 35.01 | 34.44 | 34.88 | 47,342 | +0.63(+1.84%) |
May 06, 2014 | 34.42 | 34.76 | 33.45 | 34.25 | 65,334 | -0.38(-1.08%) |
May 05, 2014 | 33.51 | 34.78 | 33.16 | 34.63 | 61,100 | +0.84(+2.49%) |
May 02, 2014 | 34.43 | 34.43 | 33.54 | 33.79 | 32,993 | -0.63(-1.83%) |
May 01, 2014 | 34.78 | 34.83 | 34.16 | 34.42 | 56,639 | -0.53(-1.52%) |
Apr 30, 2014 | 35.16 | 35.17 | 34.53 | 34.95 | 49,845 | -0.22(-0.61%) |
Apr 29, 2014 | 35.96 | 36.04 | 34.98 | 35.16 | 38,993 | -0.53(-1.49%) |
Apr 28, 2014 | 35.63 | 36.42 | 35.14 | 35.69 | 34,700 | +0.34(+0.95%) |
Apr 25, 2014 | 35.75 | 36.38 | 35.30 | 35.36 | 68,609 | -0.47(-1.31%) |
Apr 24, 2014 | 35.36 | 35.84 | 35.20 | 35.83 | 213,199 | +0.65(+1.85%) |
Apr 23, 2014 | 34.56 | 35.63 | 34.56 | 35.17 | 93,647 | +0.65(+1.87%) |
Apr 22, 2014 | 33.80 | 34.53 | 33.75 | 34.53 | 54,754 | +0.80(+2.36%) |
Apr 21, 2014 | 33.68 | 33.83 | 33.62 | 33.73 | 23,280 | +0.04(+0.13%) |
Apr 17, 2014 | 34.01 | 33.69 | 33.69 | 33.69 | 37,469 | -0.36(-1.05%) |
Apr 16, 2014 | 34.00 | 34.52 | 33.65 | 34.05 | 44,313 | +0.27(+0.79%) |
Apr 15, 2014 | 33.50 | 33.90 | 33.12 | 33.78 | 36,921 | +0.44(+1.33%) |
Apr 14, 2014 | 33.45 | 33.72 | 33.01 | 33.34 | 40,340 | +0.22(+0.65%) |
Apr 11, 2014 | 33.35 | 33.83 | 32.95 | 33.12 | 40,856 | -0.52(-1.54%) |
Apr 10, 2014 | 34.06 | 34.18 | 33.33 | 33.64 | 51,733 | -0.55(-1.60%) |
Apr 09, 2014 | 34.14 | 34.38 | 33.80 | 34.19 | 31,644 | +0.06(+0.18%) |
Apr 08, 2014 | 33.94 | 34.25 | 33.19 | 34.13 | 44,929 | +0.30(+0.90%) |
Apr 07, 2014 | 34.22 | 34.22 | 33.63 | 33.83 | 38,588 | -0.40(-1.16%) |
Apr 04, 2014 | 34.93 | 34.93 | 34.00 | 34.22 | 45,915 | -0.45(-1.29%) |
Apr 03, 2014 | 34.94 | 34.94 | 34.46 | 34.67 | 39,582 | -0.24(-0.68%) |
Apr 02, 2014 | 34.91 | 35.04 | 34.67 | 34.91 | 44,217 | +0.16(+0.46%) |