Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 41.49 | 41.65 | 41.41 | 41.48 | 15,314 | -0.16(-0.38%) |
Jun 27, 2014 | 41.47 | 41.65 | 41.45 | 41.64 | 5,268 | -0.08(-0.19%) |
Jun 26, 2014 | 41.85 | 41.85 | 41.70 | 41.72 | 19,549 | -0.36(-0.86%) |
Jun 25, 2014 | 41.92 | 42.08 | 41.90 | 42.08 | 6,870 | +0.13(+0.31%) |
Jun 24, 2014 | 42.16 | 42.27 | 41.92 | 41.95 | 7,084 | -0.18(-0.43%) |
Jun 23, 2014 | 41.96 | 42.13 | 41.96 | 42.13 | 3,143 | +0.16(+0.38%) |
Jun 20, 2014 | 42.09 | 42.09 | 41.96 | 41.97 | 3,384 | +0.17(+0.41%) |
Jun 19, 2014 | 41.67 | 41.91 | 41.67 | 41.80 | 8,269 | +0.26(+0.63%) |
Jun 18, 2014 | 41.12 | 41.54 | 41.12 | 41.54 | 6,402 | +0.47(+1.14%) |
Jun 17, 2014 | 41.01 | 41.08 | 40.90 | 41.07 | 4,085 | +0.20(+0.49%) |
Jun 16, 2014 | 40.89 | 41.05 | 40.82 | 40.87 | 2,760 | +0.11(+0.27%) |
Jun 13, 2014 | 40.94 | 40.94 | 40.75 | 40.76 | 4,147 | -0.19(-0.46%) |
Jun 12, 2014 | 40.76 | 41.26 | 40.76 | 40.95 | 19,175 | +0.93(+2.32%) |
Jun 11, 2014 | 40.08 | 40.25 | 39.93 | 40.02 | 4,133 | +0.38(+0.96%) |
Jun 10, 2014 | 39.76 | 39.76 | 39.60 | 39.64 | 3,650 | -0.51(-1.27%) |
Jun 06, 2014 | 40.06 | 40.16 | 40.00 | 40.15 | 5,904 | +0.46(+1.16%) |
Jun 05, 2014 | 39.58 | 39.69 | 39.44 | 39.69 | 4,040 | -0.37(-0.92%) |
Jun 04, 2014 | 39.72 | 40.15 | 39.72 | 40.06 | 3,770 | +0.25(+0.63%) |
Jun 03, 2014 | 39.66 | 39.92 | 39.66 | 39.81 | 2,233 | +0.09(+0.23%) |
Jun 02, 2014 | 39.71 | 39.75 | 39.67 | 39.72 | 5,175 | +0.08(+0.20%) |
May 30, 2014 | 39.84 | 39.84 | 39.63 | 39.64 | 2,734 | -0.41(-1.02%) |
May 29, 2014 | 39.89 | 40.13 | 39.89 | 40.05 | 17,982 | +0.75(+1.91%) |
May 28, 2014 | 39.42 | 39.42 | 39.30 | 39.30 | 2,550 | -0.35(-0.88%) |
May 27, 2014 | 39.71 | 39.71 | 39.51 | 39.65 | 2,914 | +0.27(+0.69%) |
May 23, 2014 | 39.38 | 39.38 | 39.38 | 0 | +0.12(+0.30%) | |
May 22, 2014 | 39.28 | 39.28 | 39.20 | 39.26 | 3,129 | -0.01(-0.02%) |
May 21, 2014 | 39.24 | 39.32 | 39.22 | 39.27 | 5,760 | +0.62(+1.60%) |
May 20, 2014 | 38.95 | 38.95 | 38.40 | 38.65 | 8,273 | -0.16(-0.41%) |
May 19, 2014 | 38.72 | 38.82 | 38.70 | 38.81 | 1,914 | -0.12(-0.31%) |
May 16, 2014 | 38.90 | 39.11 | 38.85 | 38.93 | 2,169 | +0.15(+0.39%) |
May 15, 2014 | 38.71 | 38.84 | 38.60 | 38.78 | 5,615 | +0.20(+0.52%) |
May 14, 2014 | 38.68 | 38.90 | 38.58 | 38.58 | 17,781 | +0.10(+0.26%) |
May 13, 2014 | 38.62 | 38.66 | 38.38 | 38.48 | 7,963 | -0.14(-0.35%) |
May 12, 2014 | 38.50 | 38.64 | 38.48 | 38.62 | 5,101 | +0.52(+1.35%) |
May 09, 2014 | 38.54 | 38.54 | 38.01 | 38.10 | 3,244 | -0.04(-0.10%) |
May 08, 2014 | 37.77 | 38.41 | 37.77 | 38.14 | 11,889 | +2.24(+6.24%) |
May 07, 2014 | 35.67 | 35.98 | 35.67 | 35.90 | 6,494 | -0.18(-0.50%) |
May 06, 2014 | 36.25 | 36.25 | 36.08 | 36.08 | 2,896 | -0.13(-0.36%) |
May 05, 2014 | 36.01 | 36.21 | 36.00 | 36.21 | 1,633 | +0.07(+0.19%) |
May 02, 2014 | 36.23 | 36.23 | 36.14 | 36.14 | 6,423 | +0.05(+0.13%) |
May 01, 2014 | 36.05 | 36.15 | 36.05 | 36.09 | 8,268 | +0.37(+1.05%) |
Apr 30, 2014 | 35.75 | 35.75 | 35.59 | 35.72 | 3,356 | -0.38(-1.07%) |
Apr 29, 2014 | 36.01 | 36.20 | 35.96 | 36.10 | 7,720 | +0.01(+0.04%) |
Apr 28, 2014 | 36.06 | 36.09 | 35.85 | 36.09 | 9,220 | +0.14(+0.39%) |
Apr 25, 2014 | 35.95 | 36.17 | 35.92 | 35.95 | 12,959 | +0.39(+1.10%) |
Apr 24, 2014 | 35.47 | 35.65 | 35.47 | 35.56 | 13,708 | -0.15(-0.42%) |
Apr 23, 2014 | 35.59 | 35.92 | 35.59 | 35.71 | 6,424 | +0.14(+0.39%) |
Apr 22, 2014 | 35.69 | 35.69 | 35.57 | 35.57 | 2,915 | -0.30(-0.84%) |
Apr 21, 2014 | 35.86 | 35.87 | 35.69 | 35.87 | 1,393 | -0.45(-1.24%) |
Apr 17, 2014 | 36.32 | 36.32 | 36.32 | 0 | +0.08(+0.22%) | |
Apr 16, 2014 | 36.10 | 36.25 | 36.10 | 36.24 | 4,009 | +0.57(+1.60%) |
Apr 15, 2014 | 35.64 | 35.71 | 35.53 | 35.67 | 6,303 | -0.41(-1.14%) |
Apr 14, 2014 | 35.91 | 36.08 | 35.91 | 36.08 | 7,124 | +0.16(+0.45%) |
Apr 11, 2014 | 36.07 | 36.07 | 35.79 | 35.92 | 0 | +0.16(+0.45%) |
Apr 10, 2014 | 35.98 | 36.01 | 35.74 | 35.76 | 3,569 | -0.47(-1.30%) |
Apr 09, 2014 | 36.00 | 36.23 | 35.95 | 36.23 | 4,705 | +0.15(+0.42%) |
Apr 08, 2014 | 36.28 | 36.28 | 36.06 | 36.08 | 2,904 | -0.25(-0.69%) |
Apr 07, 2014 | 36.50 | 36.50 | 36.30 | 36.33 | 5,034 | -0.32(-0.87%) |
Apr 04, 2014 | 37.05 | 37.05 | 36.65 | 36.65 | 0 | -0.32(-0.87%) |
Apr 03, 2014 | 37.17 | 37.17 | 36.86 | 36.97 | 3,793 | -0.14(-0.39%) |
Apr 02, 2014 | 37.19 | 37.19 | 36.96 | 37.11 | 2,892 | +0.12(+0.34%) |