Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.24 | 39.87 | 38.78 | 39.60 | 92,440 | +0.22(+0.55%) |
Jun 27, 2014 | 38.03 | 39.45 | 38.03 | 39.39 | 427,095 | +1.08(+2.83%) |
Jun 26, 2014 | 38.60 | 38.60 | 38.10 | 38.30 | 46,715 | -0.04(-0.09%) |
Jun 25, 2014 | 38.12 | 38.55 | 37.97 | 38.34 | 77,495 | -0.05(-0.12%) |
Jun 24, 2014 | 38.48 | 38.88 | 38.35 | 38.38 | 95,616 | -0.05(-0.12%) |
Jun 23, 2014 | 39.43 | 39.48 | 38.31 | 38.43 | 82,171 | -0.95(-2.41%) |
Jun 20, 2014 | 39.16 | 39.51 | 38.62 | 39.38 | 132,474 | +0.37(+0.94%) |
Jun 19, 2014 | 38.81 | 39.19 | 38.23 | 39.01 | 64,688 | +0.48(+1.25%) |
Jun 18, 2014 | 38.09 | 38.68 | 37.95 | 38.53 | 89,040 | +0.36(+0.95%) |
Jun 17, 2014 | 37.73 | 38.56 | 37.57 | 38.17 | 86,565 | +0.34(+0.91%) |
Jun 16, 2014 | 37.73 | 38.18 | 37.53 | 37.82 | 108,259 | -0.04(-0.10%) |
Jun 13, 2014 | 38.02 | 38.28 | 37.58 | 37.86 | 89,728 | -0.05(-0.12%) |
Jun 12, 2014 | 38.03 | 38.52 | 37.81 | 37.91 | 116,926 | -0.23(-0.59%) |
Jun 11, 2014 | 37.88 | 38.34 | 37.73 | 38.13 | 146,917 | +0.06(+0.17%) |
Jun 10, 2014 | 37.85 | 38.17 | 37.54 | 38.07 | 67,583 | +0.93(+2.50%) |
Jun 06, 2014 | 36.53 | 37.30 | 36.47 | 37.14 | 78,569 | +0.84(+2.31%) |
Jun 05, 2014 | 35.28 | 36.41 | 35.08 | 36.30 | 102,095 | +1.29(+3.69%) |
Jun 04, 2014 | 35.39 | 35.69 | 34.77 | 35.01 | 188,510 | -0.45(-1.27%) |
Jun 03, 2014 | 35.42 | 36.11 | 35.26 | 35.46 | 56,990 | -0.03(-0.08%) |
Jun 02, 2014 | 36.01 | 36.30 | 35.39 | 35.49 | 58,837 | -0.53(-1.48%) |
May 30, 2014 | 36.53 | 36.53 | 35.99 | 36.02 | 104,313 | -0.50(-1.36%) |
May 29, 2014 | 35.97 | 36.59 | 35.86 | 36.52 | 95,017 | +0.51(+1.40%) |
May 28, 2014 | 36.08 | 36.15 | 35.83 | 36.01 | 109,079 | -0.08(-0.22%) |
May 27, 2014 | 36.27 | 36.86 | 36.08 | 36.09 | 162,593 | +0.06(+0.18%) |
May 23, 2014 | 35.39 | 36.03 | 36.03 | 36.03 | 101,161 | +0.82(+2.33%) |
May 22, 2014 | 35.06 | 35.57 | 34.78 | 35.21 | 28,311 | +0.19(+0.54%) |
May 21, 2014 | 35.90 | 35.90 | 34.85 | 35.02 | 82,018 | -0.02(-0.05%) |
May 20, 2014 | 35.08 | 35.21 | 34.51 | 35.04 | 180,580 | -0.12(-0.33%) |
May 19, 2014 | 34.77 | 35.35 | 34.61 | 35.15 | 67,637 | +0.35(+1.01%) |
May 16, 2014 | 34.53 | 34.94 | 34.51 | 34.80 | 63,730 | +0.19(+0.55%) |
May 15, 2014 | 35.13 | 35.18 | 34.30 | 34.61 | 115,241 | -0.75(-2.12%) |
May 14, 2014 | 36.06 | 36.17 | 35.20 | 35.36 | 94,878 | -0.86(-2.37%) |
May 13, 2014 | 36.67 | 36.90 | 36.20 | 36.22 | 60,434 | -0.46(-1.25%) |
May 12, 2014 | 36.02 | 37.08 | 35.98 | 36.68 | 149,788 | +0.92(+2.57%) |
May 09, 2014 | 35.57 | 36.03 | 35.46 | 35.76 | 88,891 | +0.01(+0.03%) |
May 08, 2014 | 35.77 | 35.96 | 35.55 | 35.75 | 142,936 | +0.03(+0.09%) |
May 07, 2014 | 35.53 | 35.84 | 35.10 | 35.72 | 128,044 | +0.33(+0.93%) |
May 06, 2014 | 35.75 | 35.87 | 35.31 | 35.39 | 131,427 | -0.41(-1.16%) |
May 05, 2014 | 35.38 | 35.90 | 35.15 | 35.80 | 88,964 | +0.12(+0.33%) |
May 02, 2014 | 35.78 | 36.28 | 35.51 | 35.69 | 88,921 | -0.03(-0.08%) |
May 01, 2014 | 36.02 | 36.13 | 35.42 | 35.71 | 147,974 | -0.25(-0.70%) |
Apr 30, 2014 | 36.02 | 36.89 | 35.51 | 35.96 | 189,720 | -0.05(-0.13%) |
Apr 29, 2014 | 36.45 | 36.71 | 35.77 | 36.01 | 186,616 | -0.16(-0.45%) |
Apr 28, 2014 | 36.97 | 37.31 | 35.98 | 36.17 | 168,697 | -0.69(-1.88%) |
Apr 25, 2014 | 37.32 | 37.90 | 36.77 | 36.87 | 150,550 | -0.62(-1.66%) |
Apr 24, 2014 | 37.76 | 38.47 | 37.23 | 37.49 | 88,177 | +0.12(+0.31%) |
Apr 23, 2014 | 37.69 | 37.93 | 37.00 | 37.37 | 162,532 | +0.00(+0.00%) |
Apr 22, 2014 | 38.38 | 38.39 | 36.10 | 37.37 | 666,413 | -1.73(-4.42%) |
Apr 21, 2014 | 38.51 | 39.10 | 38.20 | 39.10 | 156,707 | +0.56(+1.45%) |
Apr 17, 2014 | 38.16 | 38.54 | 38.54 | 38.54 | 60,205 | +0.41(+1.06%) |
Apr 16, 2014 | 38.33 | 38.60 | 38.05 | 38.13 | 67,798 | -0.01(-0.02%) |
Apr 15, 2014 | 37.42 | 38.31 | 36.84 | 38.14 | 112,195 | +0.90(+2.42%) |
Apr 14, 2014 | 37.92 | 37.92 | 36.97 | 37.24 | 104,510 | -0.27(-0.72%) |
Apr 11, 2014 | 37.87 | 38.28 | 37.50 | 37.51 | 128,014 | -0.74(-1.93%) |
Apr 10, 2014 | 39.07 | 39.50 | 38.18 | 38.25 | 130,243 | -0.88(-2.25%) |
Apr 09, 2014 | 38.90 | 39.41 | 38.90 | 39.13 | 143,434 | +0.29(+0.74%) |
Apr 08, 2014 | 38.58 | 39.31 | 38.27 | 38.85 | 156,680 | +0.23(+0.61%) |
Apr 07, 2014 | 38.68 | 39.03 | 38.11 | 38.61 | 216,830 | -0.05(-0.14%) |
Apr 04, 2014 | 39.39 | 39.55 | 38.21 | 38.67 | 111,774 | -0.50(-1.29%) |
Apr 03, 2014 | 39.17 | 39.33 | 38.70 | 39.17 | 112,039 | +0.02(+0.05%) |
Apr 02, 2014 | 39.13 | 39.38 | 38.79 | 39.15 | 449,379 | +0.01(+0.02%) |