Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.40 | 40.40 | 40.19 | 40.40 | 10,536 | +0.04(+0.10%) |
Jun 27, 2014 | 40.40 | 40.40 | 40.36 | 40.36 | 2,991 | -0.05(-0.12%) |
Jun 26, 2014 | 40.38 | 40.41 | 40.38 | 40.41 | 1,655 | +0.08(+0.20%) |
Jun 25, 2014 | 40.20 | 40.39 | 40.18 | 40.33 | 6,261 | +0.02(+0.06%) |
Jun 24, 2014 | 40.30 | 40.30 | 40.30 | 40.30 | 537 | +0.04(+0.10%) |
Jun 23, 2014 | 40.37 | 40.37 | 40.26 | 40.26 | 7,132 | +0.00(+0.00%) |
Jun 20, 2014 | 40.21 | 40.26 | 40.21 | 40.26 | 1,048 | +0.06(+0.15%) |
Jun 19, 2014 | 40.27 | 40.35 | 40.18 | 40.20 | 13,805 | -0.09(-0.21%) |
Jun 18, 2014 | 40.00 | 40.68 | 40.00 | 40.29 | 1,769 | +0.11(+0.26%) |
Jun 17, 2014 | 40.23 | 40.23 | 39.96 | 40.18 | 1,610 | -0.11(-0.26%) |
Jun 16, 2014 | 40.30 | 40.30 | 40.16 | 40.29 | 4,671 | +0.09(+0.22%) |
Jun 13, 2014 | 39.93 | 40.20 | 39.93 | 40.20 | 5,287 | -0.00(-0.01%) |
Jun 12, 2014 | 40.13 | 40.21 | 40.13 | 40.20 | 1,830 | +0.07(+0.17%) |
Jun 11, 2014 | 40.17 | 40.17 | 39.92 | 40.13 | 4,304 | +0.01(+0.02%) |
Jun 10, 2014 | 40.14 | 40.19 | 39.95 | 40.13 | 4,832 | +0.10(+0.24%) |
Jun 06, 2014 | 40.28 | 40.28 | 39.97 | 40.03 | 4,246 | -0.15(-0.38%) |
Jun 05, 2014 | 40.08 | 40.23 | 39.92 | 40.18 | 4,692 | +0.06(+0.15%) |
Jun 04, 2014 | 39.93 | 40.13 | 39.84 | 40.12 | 4,547 | -0.02(-0.04%) |
Jun 03, 2014 | 40.19 | 40.22 | 40.05 | 40.14 | 9,257 | +0.22(+0.55%) |
Jun 02, 2014 | 40.29 | 40.29 | 39.92 | 39.92 | 1,739 | -0.34(-0.84%) |
May 30, 2014 | 40.01 | 40.26 | 39.98 | 40.26 | 1,171 | -0.05(-0.12%) |
May 29, 2014 | 40.41 | 40.41 | 40.03 | 40.31 | 12,563 | -0.00(-0.01%) |
May 28, 2014 | 40.30 | 40.32 | 40.15 | 40.32 | 6,005 | +0.09(+0.22%) |
May 27, 2014 | 39.94 | 40.23 | 39.94 | 40.23 | 3,444 | +0.07(+0.18%) |
May 23, 2014 | 40.13 | 40.15 | 40.15 | 40.15 | 5,191 | -0.01(-0.02%) |
May 21, 2014 | 40.16 | 40.16 | 40.16 | 40.16 | 17 | +0.12(+0.30%) |
May 20, 2014 | 40.04 | 40.04 | 40.04 | 40.04 | 341 | +0.04(+0.10%) |
May 19, 2014 | 39.80 | 40.11 | 39.80 | 40.00 | 1,863 | +0.01(+0.02%) |
May 16, 2014 | 39.97 | 40.25 | 39.97 | 39.99 | 1,193 | -0.10(-0.24%) |
May 15, 2014 | 40.17 | 40.17 | 39.94 | 40.09 | 7,603 | +0.02(+0.04%) |
May 14, 2014 | 39.92 | 40.07 | 39.85 | 40.07 | 6,627 | +0.09(+0.23%) |
May 13, 2014 | 39.78 | 39.98 | 39.78 | 39.98 | 905 | +0.04(+0.11%) |
May 12, 2014 | 39.94 | 39.94 | 39.66 | 39.94 | 3,197 | -0.08(-0.20%) |
May 09, 2014 | 40.02 | 40.02 | 40.02 | 40.02 | 638 | +0.24(+0.60%) |
May 08, 2014 | 40.06 | 40.06 | 39.78 | 39.78 | 2,218 | -0.12(-0.30%) |
May 07, 2014 | 39.86 | 39.93 | 39.78 | 39.90 | 7,002 | +0.17(+0.43%) |
May 06, 2014 | 39.98 | 39.98 | 39.73 | 39.73 | 5,713 | -0.07(-0.18%) |
May 05, 2014 | 39.97 | 39.97 | 39.80 | 39.80 | 7,083 | -0.14(-0.34%) |
May 02, 2014 | 39.72 | 39.94 | 39.69 | 39.94 | 1,897 | +0.06(+0.16%) |
May 01, 2014 | 39.76 | 39.90 | 39.60 | 39.87 | 8,191 | +0.17(+0.44%) |
Apr 29, 2014 | 39.61 | 39.70 | 39.70 | 39.70 | 251 | -0.01(-0.03%) |
Apr 28, 2014 | 39.69 | 39.71 | 39.48 | 39.71 | 2,512 | +0.02(+0.04%) |
Apr 25, 2014 | 39.69 | 39.69 | 39.69 | 39.69 | 554 | -0.01(-0.02%) |
Apr 24, 2014 | 39.61 | 39.72 | 39.46 | 39.70 | 4,101 | +0.23(+0.57%) |
Apr 23, 2014 | 39.57 | 39.64 | 39.48 | 39.48 | 9,801 | -0.19(-0.48%) |
Apr 22, 2014 | 39.45 | 39.67 | 39.42 | 39.67 | 3,404 | +0.04(+0.10%) |
Apr 21, 2014 | 39.52 | 39.65 | 39.42 | 39.63 | 3,244 | -0.06(-0.14%) |
Apr 17, 2014 | 39.52 | 39.69 | 39.69 | 39.69 | 865 | -0.02(-0.06%) |
Apr 16, 2014 | 39.71 | 39.73 | 39.56 | 39.71 | 1,775 | -0.03(-0.08%) |
Apr 15, 2014 | 39.73 | 39.74 | 39.58 | 39.74 | 3,632 | +0.06(+0.14%) |
Apr 14, 2014 | 39.71 | 39.76 | 39.55 | 39.69 | 1,977 | -0.12(-0.30%) |
Apr 11, 2014 | 39.83 | 39.83 | 39.53 | 39.81 | 11,020 | +0.03(+0.08%) |
Apr 10, 2014 | 39.73 | 39.77 | 39.69 | 39.77 | 6,710 | +0.06(+0.16%) |
Apr 09, 2014 | 39.66 | 39.71 | 39.61 | 39.71 | 2,648 | +0.06(+0.16%) |
Apr 08, 2014 | 39.61 | 39.65 | 39.61 | 39.65 | 2,324 | +0.01(+0.02%) |
Apr 07, 2014 | 39.50 | 39.65 | 39.50 | 39.64 | 2,967 | +0.10(+0.24%) |
Apr 04, 2014 | 39.51 | 39.56 | 39.51 | 39.54 | 1,750 | +0.14(+0.36%) |
Apr 03, 2014 | 39.41 | 39.41 | 39.37 | 39.40 | 2,353 | +0.02(+0.06%) |
Apr 02, 2014 | 39.27 | 39.38 | 39.27 | 39.38 | 1,907 | -0.17(-0.44%) |