Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 38.37 | 39.28 | 37.67 | 38.86 | 631,819 | +0.32(+0.83%) |
Jun 27, 2014 | 38.51 | 38.96 | 37.77 | 38.54 | 886,043 | -0.26(-0.66%) |
Jun 26, 2014 | 39.12 | 39.30 | 38.43 | 38.80 | 239,975 | -0.45(-1.14%) |
Jun 25, 2014 | 38.13 | 39.56 | 37.68 | 39.25 | 449,314 | +1.40(+3.70%) |
Jun 24, 2014 | 39.23 | 39.56 | 36.29 | 37.84 | 1,370,241 | -1.05(-2.70%) |
Jun 23, 2014 | 41.34 | 41.41 | 38.68 | 38.90 | 641,368 | -2.45(-5.92%) |
Jun 20, 2014 | 41.29 | 41.67 | 40.49 | 41.34 | 740,057 | +0.36(+0.87%) |
Jun 19, 2014 | 41.20 | 41.34 | 40.15 | 40.99 | 273,319 | +0.04(+0.11%) |
Jun 18, 2014 | 39.64 | 41.04 | 39.64 | 40.94 | 353,240 | +1.17(+2.93%) |
Jun 17, 2014 | 40.09 | 40.95 | 39.04 | 39.78 | 553,362 | -0.71(-1.74%) |
Jun 16, 2014 | 41.96 | 43.57 | 39.47 | 40.48 | 968,726 | -1.16(-2.79%) |
Jun 13, 2014 | 41.18 | 42.12 | 40.87 | 41.64 | 241,758 | +0.09(+0.21%) |
Jun 12, 2014 | 41.72 | 41.80 | 41.11 | 41.55 | 220,638 | -0.46(-1.08%) |
Jun 11, 2014 | 42.76 | 43.18 | 41.61 | 42.01 | 226,898 | -1.17(-2.72%) |
Jun 10, 2014 | 42.76 | 43.45 | 42.76 | 43.18 | 229,068 | +0.80(+1.88%) |
Jun 06, 2014 | 43.11 | 43.11 | 42.13 | 42.38 | 244,901 | -0.61(-1.41%) |
Jun 05, 2014 | 42.53 | 43.11 | 41.83 | 42.99 | 250,946 | +0.86(+2.04%) |
Jun 04, 2014 | 41.22 | 42.19 | 40.77 | 42.13 | 184,944 | +0.66(+1.58%) |
Jun 03, 2014 | 42.71 | 43.00 | 41.39 | 41.47 | 412,148 | -1.34(-3.12%) |
Jun 02, 2014 | 41.57 | 43.01 | 40.71 | 42.81 | 492,295 | +1.19(+2.86%) |
May 30, 2014 | 42.13 | 42.39 | 40.82 | 41.62 | 440,013 | -0.20(-0.48%) |
May 29, 2014 | 42.02 | 42.05 | 41.57 | 41.82 | 261,734 | +0.11(+0.25%) |
May 28, 2014 | 41.77 | 42.09 | 40.94 | 41.71 | 252,518 | -0.15(-0.36%) |
May 27, 2014 | 41.63 | 42.11 | 41.22 | 41.86 | 338,883 | +0.59(+1.44%) |
May 23, 2014 | 40.64 | 41.27 | 41.27 | 41.27 | 175,207 | +0.90(+2.24%) |
May 22, 2014 | 39.46 | 41.17 | 39.15 | 40.36 | 188,009 | +0.94(+2.39%) |
May 21, 2014 | 39.36 | 39.92 | 38.72 | 39.42 | 155,455 | +0.26(+0.67%) |
May 20, 2014 | 40.34 | 40.34 | 38.68 | 39.16 | 255,405 | -1.40(-3.45%) |
May 19, 2014 | 40.11 | 41.53 | 39.68 | 40.56 | 293,725 | +0.15(+0.37%) |
May 16, 2014 | 39.96 | 40.54 | 38.79 | 40.41 | 266,396 | +0.56(+1.41%) |
May 15, 2014 | 39.10 | 40.34 | 37.75 | 39.84 | 333,682 | +0.37(+0.95%) |
May 14, 2014 | 39.93 | 40.54 | 38.71 | 39.47 | 248,588 | -0.48(-1.20%) |
May 13, 2014 | 40.58 | 41.37 | 39.65 | 39.95 | 210,546 | -0.60(-1.48%) |
May 12, 2014 | 38.37 | 41.62 | 38.37 | 40.55 | 334,318 | +1.35(+3.45%) |
May 09, 2014 | 38.71 | 39.41 | 37.73 | 39.20 | 266,460 | +0.41(+1.06%) |
May 08, 2014 | 40.52 | 42.40 | 38.58 | 38.78 | 437,570 | -2.00(-4.90%) |
May 07, 2014 | 38.99 | 40.83 | 37.67 | 40.78 | 694,762 | +0.82(+2.06%) |
May 06, 2014 | 40.52 | 40.89 | 39.71 | 39.96 | 467,119 | -0.66(-1.61%) |
May 05, 2014 | 38.36 | 40.80 | 38.16 | 40.61 | 285,872 | +1.77(+4.54%) |
May 02, 2014 | 39.59 | 39.59 | 38.42 | 38.85 | 389,876 | -0.74(-1.88%) |
May 01, 2014 | 39.39 | 40.44 | 38.56 | 39.59 | 697,192 | +0.18(+0.46%) |
Apr 30, 2014 | 40.94 | 41.93 | 39.10 | 39.41 | 646,263 | -1.65(-4.03%) |
Apr 29, 2014 | 39.89 | 41.85 | 39.30 | 41.06 | 309,411 | +1.52(+3.83%) |
Apr 28, 2014 | 40.93 | 41.62 | 37.19 | 39.54 | 781,739 | -1.07(-2.64%) |
Apr 25, 2014 | 42.33 | 42.78 | 40.31 | 40.62 | 321,465 | -2.25(-5.26%) |
Apr 24, 2014 | 43.46 | 43.57 | 40.84 | 42.87 | 458,921 | -0.28(-0.66%) |
Apr 23, 2014 | 43.47 | 43.79 | 40.71 | 43.16 | 625,057 | -0.63(-1.44%) |
Apr 22, 2014 | 41.32 | 43.96 | 41.32 | 43.79 | 627,619 | +2.74(+6.69%) |
Apr 21, 2014 | 40.17 | 41.48 | 38.98 | 41.04 | 388,836 | +1.04(+2.59%) |
Apr 17, 2014 | 39.00 | 40.01 | 40.01 | 40.01 | 583,652 | +0.77(+1.96%) |
Apr 16, 2014 | 37.82 | 39.34 | 36.62 | 39.24 | 616,119 | +1.97(+5.29%) |
Apr 15, 2014 | 37.64 | 38.92 | 34.87 | 37.27 | 573,558 | -0.27(-0.71%) |
Apr 14, 2014 | 38.65 | 40.12 | 36.48 | 37.54 | 592,342 | -0.66(-1.73%) |
Apr 11, 2014 | 39.53 | 41.15 | 38.07 | 38.20 | 588,656 | -1.68(-4.22%) |
Apr 10, 2014 | 43.46 | 43.95 | 39.46 | 39.88 | 738,981 | -3.77(-8.63%) |
Apr 09, 2014 | 41.48 | 43.79 | 41.41 | 43.65 | 405,020 | +2.35(+5.69%) |
Apr 08, 2014 | 40.50 | 41.65 | 39.93 | 41.30 | 359,921 | +0.96(+2.38%) |
Apr 07, 2014 | 39.30 | 41.15 | 38.62 | 40.34 | 580,512 | +1.02(+2.59%) |
Apr 04, 2014 | 39.94 | 41.44 | 37.70 | 39.32 | 662,604 | -0.31(-0.77%) |
Apr 03, 2014 | 41.18 | 41.20 | 39.18 | 39.63 | 374,595 | -1.55(-3.77%) |
Apr 02, 2014 | 43.04 | 43.24 | 40.24 | 41.18 | 428,574 | -1.54(-3.61%) |