Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 37.20 | 37.94 | 37.00 | 37.87 | 347,865 | +0.64(+1.72%) |
Jun 27, 2014 | 36.49 | 37.25 | 36.33 | 37.23 | 359,404 | +0.54(+1.47%) |
Jun 26, 2014 | 36.94 | 36.94 | 36.53 | 36.69 | 538,099 | -0.25(-0.68%) |
Jun 25, 2014 | 35.21 | 37.59 | 35.21 | 36.94 | 970,211 | +1.57(+4.45%) |
Jun 24, 2014 | 35.01 | 35.71 | 35.01 | 35.36 | 273,890 | +0.20(+0.58%) |
Jun 23, 2014 | 35.05 | 35.28 | 34.88 | 35.16 | 231,190 | +0.08(+0.22%) |
Jun 20, 2014 | 34.46 | 35.17 | 34.46 | 35.08 | 534,721 | +0.64(+1.86%) |
Jun 19, 2014 | 34.53 | 34.72 | 34.37 | 34.44 | 226,128 | -0.05(-0.16%) |
Jun 18, 2014 | 34.69 | 34.81 | 34.12 | 34.49 | 203,320 | -0.19(-0.54%) |
Jun 17, 2014 | 34.22 | 35.01 | 34.22 | 34.68 | 244,849 | +0.34(+1.00%) |
Jun 16, 2014 | 34.38 | 34.66 | 34.12 | 34.34 | 131,045 | +0.00(+0.00%) |
Jun 13, 2014 | 34.81 | 34.81 | 34.27 | 34.34 | 242,408 | -0.32(-0.93%) |
Jun 12, 2014 | 34.66 | 34.85 | 34.31 | 34.66 | 236,872 | -0.13(-0.36%) |
Jun 11, 2014 | 35.14 | 35.17 | 34.62 | 34.78 | 228,410 | -0.41(-1.18%) |
Jun 10, 2014 | 35.37 | 35.44 | 34.93 | 35.20 | 234,320 | +0.26(+0.74%) |
Jun 06, 2014 | 35.59 | 35.87 | 34.86 | 34.94 | 486,781 | -0.47(-1.33%) |
Jun 05, 2014 | 34.77 | 35.54 | 34.71 | 35.41 | 414,680 | +0.65(+1.87%) |
Jun 04, 2014 | 35.17 | 35.18 | 34.68 | 34.76 | 285,648 | -0.47(-1.33%) |
Jun 03, 2014 | 35.31 | 35.92 | 35.16 | 35.23 | 451,240 | -0.41(-1.14%) |
Jun 02, 2014 | 35.35 | 35.85 | 34.87 | 35.64 | 300,681 | +0.43(+1.22%) |
May 30, 2014 | 35.21 | 35.31 | 35.03 | 35.21 | 157,149 | -0.02(-0.04%) |
May 29, 2014 | 35.33 | 35.35 | 35.02 | 35.22 | 190,082 | +0.02(+0.04%) |
May 28, 2014 | 35.02 | 35.36 | 34.67 | 35.21 | 232,854 | +0.24(+0.68%) |
May 27, 2014 | 35.47 | 35.52 | 34.71 | 34.97 | 363,063 | -0.22(-0.62%) |
May 23, 2014 | 35.09 | 35.19 | 35.19 | 35.19 | 208,370 | -0.07(-0.21%) |
May 22, 2014 | 35.05 | 35.40 | 34.89 | 35.26 | 92,846 | +0.21(+0.59%) |
May 21, 2014 | 34.33 | 35.35 | 34.33 | 35.05 | 358,779 | +0.81(+2.38%) |
May 20, 2014 | 35.09 | 35.09 | 33.97 | 34.24 | 435,830 | -0.81(-2.32%) |
May 19, 2014 | 34.42 | 35.29 | 34.36 | 35.05 | 308,376 | +0.45(+1.30%) |
May 16, 2014 | 34.19 | 34.62 | 33.85 | 34.60 | 211,821 | +0.35(+1.02%) |
May 15, 2014 | 34.17 | 34.39 | 33.81 | 34.26 | 346,367 | -0.05(-0.16%) |
May 14, 2014 | 35.09 | 35.17 | 34.07 | 34.31 | 412,936 | -0.78(-2.21%) |
May 13, 2014 | 35.80 | 35.93 | 34.86 | 35.09 | 423,400 | -0.69(-1.93%) |
May 12, 2014 | 35.05 | 35.88 | 34.83 | 35.78 | 268,446 | +0.81(+2.33%) |
May 09, 2014 | 34.89 | 35.23 | 34.36 | 34.96 | 460,872 | +0.00(+0.00%) |
May 08, 2014 | 34.81 | 35.60 | 34.81 | 34.96 | 477,791 | +0.17(+0.49%) |
May 07, 2014 | 34.75 | 34.96 | 34.35 | 34.79 | 214,383 | +0.06(+0.18%) |
May 06, 2014 | 34.90 | 35.28 | 34.67 | 34.73 | 285,434 | -0.42(-1.19%) |
May 05, 2014 | 34.50 | 35.27 | 34.33 | 35.15 | 420,165 | +0.40(+1.14%) |
May 02, 2014 | 34.24 | 35.05 | 34.24 | 34.75 | 311,671 | +0.50(+1.45%) |
May 01, 2014 | 34.12 | 34.50 | 33.43 | 34.26 | 500,981 | +0.08(+0.23%) |
Apr 30, 2014 | 33.69 | 34.31 | 33.36 | 34.18 | 368,961 | +0.40(+1.17%) |
Apr 29, 2014 | 34.09 | 34.36 | 33.73 | 33.78 | 280,763 | -0.16(-0.46%) |
Apr 28, 2014 | 34.57 | 34.71 | 33.53 | 33.94 | 865,444 | -0.60(-1.73%) |
Apr 25, 2014 | 34.59 | 34.72 | 34.26 | 34.53 | 564,623 | -0.02(-0.07%) |
Apr 24, 2014 | 34.98 | 35.44 | 34.50 | 34.56 | 718,683 | -0.48(-1.37%) |
Apr 23, 2014 | 35.89 | 35.96 | 35.01 | 35.04 | 830,665 | -0.85(-2.38%) |
Apr 22, 2014 | 35.99 | 36.38 | 35.72 | 35.89 | 459,568 | -0.02(-0.06%) |
Apr 21, 2014 | 35.77 | 36.30 | 35.55 | 35.92 | 426,960 | -0.02(-0.06%) |
Apr 17, 2014 | 36.33 | 35.94 | 35.94 | 35.94 | 791,190 | -1.11(-2.99%) |
Apr 16, 2014 | 36.74 | 37.13 | 36.52 | 37.05 | 317,282 | +0.40(+1.08%) |
Apr 15, 2014 | 36.68 | 37.06 | 36.06 | 36.65 | 483,022 | -0.02(-0.06%) |
Apr 14, 2014 | 36.52 | 36.88 | 36.43 | 36.68 | 265,213 | +0.36(+0.98%) |
Apr 11, 2014 | 36.12 | 36.58 | 36.12 | 36.32 | 490,150 | -0.22(-0.59%) |
Apr 10, 2014 | 36.84 | 36.98 | 36.25 | 36.54 | 524,604 | -0.36(-0.97%) |
Apr 09, 2014 | 36.73 | 36.97 | 36.57 | 36.89 | 199,988 | +0.17(+0.46%) |
Apr 08, 2014 | 36.61 | 37.05 | 36.42 | 36.72 | 412,274 | +0.09(+0.23%) |
Apr 07, 2014 | 36.33 | 36.75 | 36.21 | 36.64 | 456,008 | +0.18(+0.49%) |
Apr 04, 2014 | 37.06 | 37.06 | 36.24 | 36.46 | 350,410 | -0.31(-0.84%) |
Apr 03, 2014 | 37.04 | 37.27 | 36.61 | 36.77 | 245,150 | -0.17(-0.46%) |
Apr 02, 2014 | 36.78 | 37.31 | 36.50 | 36.94 | 322,855 | +0.10(+0.27%) |