Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 36.90 | 37.59 | 36.70 | 37.24 | 449,214 | +0.23(+0.63%) |
Jun 27, 2014 | 36.81 | 37.16 | 36.79 | 37.01 | 557,331 | +0.04(+0.12%) |
Jun 26, 2014 | 37.41 | 38.16 | 36.72 | 36.96 | 355,494 | -0.43(-1.14%) |
Jun 25, 2014 | 37.68 | 37.94 | 37.12 | 37.39 | 462,387 | -0.50(-1.31%) |
Jun 24, 2014 | 37.63 | 38.64 | 37.59 | 37.89 | 530,095 | +0.04(+0.12%) |
Jun 23, 2014 | 37.77 | 37.93 | 37.45 | 37.84 | 411,069 | +0.15(+0.40%) |
Jun 20, 2014 | 37.71 | 37.93 | 37.50 | 37.69 | 603,811 | +0.12(+0.31%) |
Jun 19, 2014 | 37.76 | 37.92 | 37.18 | 37.57 | 397,021 | -0.05(-0.14%) |
Jun 18, 2014 | 37.73 | 37.73 | 37.01 | 37.63 | 469,624 | -0.04(-0.09%) |
Jun 17, 2014 | 37.58 | 38.15 | 37.41 | 37.66 | 416,586 | -0.03(-0.07%) |
Jun 16, 2014 | 37.69 | 37.83 | 37.39 | 37.69 | 259,024 | +0.12(+0.33%) |
Jun 13, 2014 | 37.58 | 37.86 | 37.36 | 37.57 | 318,058 | -0.01(-0.02%) |
Jun 12, 2014 | 37.74 | 37.97 | 37.32 | 37.57 | 239,096 | -0.13(-0.35%) |
Jun 11, 2014 | 37.64 | 38.03 | 37.46 | 37.71 | 360,592 | +0.01(+0.02%) |
Jun 10, 2014 | 37.73 | 38.01 | 37.66 | 37.70 | 325,792 | +0.17(+0.45%) |
Jun 06, 2014 | 37.52 | 37.73 | 37.30 | 37.53 | 422,399 | +0.29(+0.79%) |
Jun 05, 2014 | 37.37 | 37.66 | 36.79 | 37.24 | 620,910 | -0.13(-0.36%) |
Jun 04, 2014 | 36.42 | 37.83 | 36.38 | 37.37 | 650,553 | +0.59(+1.61%) |
Jun 03, 2014 | 37.23 | 37.32 | 36.69 | 36.78 | 1,065,738 | -0.74(-1.96%) |
Jun 02, 2014 | 35.45 | 37.55 | 35.23 | 37.51 | 3,377,976 | -0.34(-0.89%) |
May 30, 2014 | 39.14 | 39.22 | 37.15 | 37.85 | 2,011,265 | -1.42(-3.61%) |
May 29, 2014 | 39.76 | 40.15 | 39.21 | 39.27 | 683,536 | -0.39(-0.98%) |
May 28, 2014 | 40.12 | 40.32 | 39.58 | 39.66 | 1,133,259 | -0.14(-0.36%) |
May 27, 2014 | 40.36 | 40.65 | 39.57 | 39.80 | 1,443,640 | -0.26(-0.64%) |
May 23, 2014 | 40.06 | 40.06 | 40.06 | 0 | -0.88(-2.14%) | |
May 22, 2014 | 40.77 | 41.75 | 40.51 | 40.93 | 1,330,694 | +0.43(+1.05%) |
May 21, 2014 | 39.23 | 40.62 | 39.23 | 40.51 | 1,258,989 | +1.30(+3.32%) |
May 20, 2014 | 38.94 | 39.33 | 38.34 | 39.21 | 510,908 | +0.17(+0.43%) |
May 19, 2014 | 38.46 | 39.12 | 38.30 | 39.04 | 755,416 | +0.61(+1.59%) |
May 16, 2014 | 38.26 | 38.46 | 37.51 | 38.43 | 570,785 | +0.20(+0.51%) |
May 15, 2014 | 38.35 | 39.00 | 37.56 | 38.23 | 368,897 | -0.15(-0.39%) |
May 14, 2014 | 38.92 | 39.33 | 38.29 | 38.38 | 465,218 | -0.53(-1.37%) |
May 13, 2014 | 39.20 | 39.67 | 38.80 | 38.91 | 775,140 | -0.20(-0.50%) |
May 12, 2014 | 38.35 | 39.48 | 38.34 | 39.11 | 1,192,512 | +0.81(+2.11%) |
May 09, 2014 | 38.20 | 38.79 | 38.14 | 38.30 | 722,394 | -0.03(-0.07%) |
May 08, 2014 | 38.29 | 38.93 | 38.13 | 38.33 | 1,042,625 | +0.04(+0.09%) |
May 07, 2014 | 38.21 | 38.67 | 37.80 | 38.29 | 749,802 | +0.01(+0.02%) |
May 06, 2014 | 38.34 | 38.44 | 37.80 | 38.28 | 573,150 | -0.08(-0.21%) |
May 05, 2014 | 38.16 | 38.59 | 37.68 | 38.36 | 1,347,780 | +0.25(+0.65%) |
May 02, 2014 | 38.20 | 39.60 | 37.83 | 38.12 | 1,193,923 | +0.97(+2.60%) |
May 01, 2014 | 34.61 | 37.18 | 34.59 | 37.15 | 2,026,500 | +2.87(+8.38%) |
Apr 30, 2014 | 33.33 | 34.45 | 33.31 | 34.28 | 965,342 | +0.90(+2.71%) |
Apr 29, 2014 | 33.28 | 34.03 | 33.13 | 33.37 | 388,218 | +0.26(+0.78%) |
Apr 28, 2014 | 32.96 | 33.19 | 32.58 | 33.12 | 348,412 | +0.27(+0.81%) |
Apr 25, 2014 | 33.15 | 33.20 | 32.78 | 32.85 | 501,657 | -0.48(-1.44%) |
Apr 24, 2014 | 33.15 | 33.45 | 32.81 | 33.33 | 200,299 | +0.27(+0.83%) |
Apr 23, 2014 | 33.20 | 33.52 | 32.89 | 33.05 | 316,290 | -0.22(-0.67%) |
Apr 22, 2014 | 32.68 | 33.51 | 32.49 | 33.28 | 381,164 | +0.62(+1.90%) |
Apr 21, 2014 | 32.22 | 32.86 | 32.14 | 32.66 | 309,890 | +0.35(+1.10%) |
Apr 17, 2014 | 32.30 | 32.30 | 32.30 | 0 | +0.37(+1.17%) | |
Apr 16, 2014 | 32.12 | 32.41 | 31.63 | 31.93 | 455,330 | -0.01(-0.03%) |
Apr 15, 2014 | 31.85 | 32.48 | 31.56 | 31.94 | 468,918 | +0.11(+0.33%) |
Apr 14, 2014 | 32.19 | 32.42 | 31.51 | 31.83 | 346,231 | -0.04(-0.14%) |
Apr 11, 2014 | 32.23 | 32.58 | 31.74 | 31.88 | 420,204 | -0.51(-1.59%) |
Apr 10, 2014 | 33.10 | 33.16 | 32.31 | 32.39 | 506,898 | -0.66(-1.98%) |
Apr 09, 2014 | 32.53 | 33.11 | 32.31 | 33.05 | 347,730 | +0.70(+2.16%) |
Apr 08, 2014 | 32.26 | 32.95 | 32.05 | 32.35 | 316,140 | +0.07(+0.22%) |
Apr 07, 2014 | 32.81 | 32.81 | 32.21 | 32.27 | 423,229 | -0.58(-1.75%) |
Apr 04, 2014 | 33.48 | 34.04 | 32.82 | 32.85 | 452,996 | -0.59(-1.78%) |
Apr 03, 2014 | 33.24 | 33.60 | 32.97 | 33.44 | 425,609 | +0.28(+0.86%) |
Apr 02, 2014 | 32.78 | 33.36 | 32.70 | 33.16 | 531,775 | +0.37(+1.14%) |