Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.81 | 44.54 | 43.50 | 44.34 | 258,899 | +0.57(+1.30%) |
Jun 27, 2014 | 42.71 | 43.87 | 42.71 | 43.77 | 240,363 | +0.78(+1.81%) |
Jun 26, 2014 | 43.43 | 43.43 | 42.60 | 42.99 | 144,853 | -0.42(-0.97%) |
Jun 25, 2014 | 43.01 | 43.65 | 42.87 | 43.41 | 200,781 | +0.10(+0.23%) |
Jun 24, 2014 | 42.61 | 43.60 | 42.61 | 43.31 | 261,751 | +0.51(+1.19%) |
Jun 23, 2014 | 42.13 | 42.85 | 42.01 | 42.80 | 178,599 | +0.73(+1.74%) |
Jun 20, 2014 | 42.51 | 42.61 | 41.48 | 42.07 | 410,051 | -0.44(-1.04%) |
Jun 19, 2014 | 42.06 | 42.53 | 41.76 | 42.51 | 169,392 | +0.65(+1.55%) |
Jun 18, 2014 | 41.96 | 41.96 | 41.25 | 41.86 | 150,644 | -0.05(-0.12%) |
Jun 17, 2014 | 40.89 | 41.99 | 40.70 | 41.91 | 223,752 | +1.07(+2.62%) |
Jun 16, 2014 | 40.70 | 41.05 | 40.45 | 40.84 | 181,031 | +0.01(+0.02%) |
Jun 13, 2014 | 41.03 | 41.34 | 40.26 | 40.83 | 97,662 | -0.16(-0.39%) |
Jun 12, 2014 | 41.42 | 41.69 | 40.87 | 40.99 | 163,034 | -0.44(-1.06%) |
Jun 11, 2014 | 41.08 | 41.86 | 41.05 | 41.43 | 161,075 | +0.10(+0.24%) |
Jun 10, 2014 | 41.11 | 41.48 | 40.77 | 41.33 | 133,449 | +0.88(+2.18%) |
Jun 06, 2014 | 40.59 | 40.78 | 40.12 | 40.45 | 224,388 | -0.03(-0.07%) |
Jun 05, 2014 | 39.23 | 40.74 | 39.23 | 40.48 | 233,022 | +1.30(+3.32%) |
Jun 04, 2014 | 38.57 | 39.39 | 38.43 | 39.18 | 177,191 | +0.49(+1.27%) |
Jun 03, 2014 | 38.73 | 38.97 | 38.04 | 38.69 | 307,125 | -0.12(-0.31%) |
Jun 02, 2014 | 38.97 | 39.24 | 38.29 | 38.81 | 212,864 | -0.06(-0.15%) |
May 30, 2014 | 39.68 | 39.82 | 38.72 | 38.87 | 188,023 | -0.65(-1.64%) |
May 29, 2014 | 39.94 | 40.00 | 39.25 | 39.52 | 239,400 | -0.13(-0.33%) |
May 28, 2014 | 40.02 | 40.23 | 39.23 | 39.65 | 270,168 | -0.30(-0.75%) |
May 27, 2014 | 40.28 | 40.40 | 39.69 | 39.95 | 276,406 | +0.10(+0.25%) |
May 23, 2014 | 39.52 | 39.85 | 39.85 | 39.85 | 159,900 | +0.21(+0.53%) |
May 22, 2014 | 40.09 | 40.20 | 39.50 | 39.64 | 164,072 | -0.25(-0.63%) |
May 21, 2014 | 38.89 | 39.92 | 38.81 | 39.89 | 293,001 | +1.06(+2.73%) |
May 20, 2014 | 38.96 | 39.33 | 38.44 | 38.83 | 296,150 | -0.36(-0.92%) |
May 19, 2014 | 38.27 | 39.21 | 38.27 | 39.19 | 172,323 | +0.69(+1.79%) |
May 16, 2014 | 37.64 | 38.58 | 37.61 | 38.50 | 232,864 | +0.73(+1.93%) |
May 15, 2014 | 37.32 | 37.97 | 36.81 | 37.77 | 285,233 | +0.20(+0.53%) |
May 14, 2014 | 37.88 | 38.48 | 37.10 | 37.57 | 242,098 | -0.51(-1.34%) |
May 13, 2014 | 39.33 | 40.35 | 38.02 | 38.08 | 322,283 | -1.20(-3.05%) |
May 12, 2014 | 38.22 | 39.66 | 38.22 | 39.28 | 358,296 | +1.11(+2.91%) |
May 09, 2014 | 37.46 | 38.21 | 37.19 | 38.17 | 212,374 | +0.47(+1.25%) |
May 08, 2014 | 37.73 | 38.52 | 37.37 | 37.70 | 282,038 | -0.17(-0.45%) |
May 07, 2014 | 37.86 | 38.66 | 36.98 | 37.87 | 172,023 | -0.04(-0.11%) |
May 06, 2014 | 38.27 | 38.71 | 37.89 | 37.91 | 181,764 | -0.50(-1.30%) |
May 05, 2014 | 38.11 | 38.62 | 37.68 | 38.41 | 125,881 | +0.04(+0.10%) |
May 02, 2014 | 38.23 | 38.89 | 38.19 | 38.37 | 210,591 | +0.10(+0.26%) |
May 01, 2014 | 38.78 | 38.94 | 37.74 | 38.27 | 293,994 | -0.69(-1.77%) |
Apr 30, 2014 | 38.03 | 38.98 | 37.78 | 38.96 | 285,584 | +0.69(+1.80%) |
Apr 29, 2014 | 38.74 | 38.79 | 38.14 | 38.27 | 216,896 | -0.32(-0.83%) |
Apr 28, 2014 | 38.67 | 39.35 | 37.82 | 38.59 | 370,742 | +0.15(+0.39%) |
Apr 25, 2014 | 39.75 | 40.00 | 38.42 | 38.44 | 525,258 | -0.26(-0.67%) |
Apr 24, 2014 | 39.95 | 40.94 | 38.00 | 38.70 | 780,164 | +2.95(+8.25%) |
Apr 23, 2014 | 35.09 | 35.90 | 34.43 | 35.75 | 317,190 | +0.48(+1.36%) |
Apr 22, 2014 | 34.82 | 35.36 | 34.41 | 35.27 | 154,254 | +0.42(+1.21%) |
Apr 21, 2014 | 34.48 | 34.88 | 34.23 | 34.85 | 146,508 | +0.49(+1.43%) |
Apr 17, 2014 | 34.37 | 34.36 | 34.36 | 34.36 | 235,900 | -0.03(-0.09%) |
Apr 16, 2014 | 34.50 | 34.60 | 34.10 | 34.39 | 117,784 | +0.19(+0.56%) |
Apr 15, 2014 | 34.16 | 34.41 | 33.30 | 34.20 | 184,782 | +0.13(+0.38%) |
Apr 14, 2014 | 34.47 | 35.02 | 33.89 | 34.07 | 138,681 | +0.03(+0.09%) |
Apr 11, 2014 | 34.32 | 34.73 | 33.93 | 34.04 | 187,742 | -0.62(-1.79%) |
Apr 10, 2014 | 35.59 | 35.65 | 34.41 | 34.66 | 215,017 | -1.09(-3.05%) |
Apr 09, 2014 | 35.25 | 35.81 | 34.50 | 35.75 | 476,840 | +0.70(+1.98%) |
Apr 08, 2014 | 35.53 | 35.68 | 34.41 | 35.05 | 377,858 | -0.91(-2.54%) |
Apr 07, 2014 | 36.23 | 36.54 | 35.72 | 35.97 | 282,960 | -0.47(-1.29%) |
Apr 04, 2014 | 37.58 | 37.84 | 35.81 | 36.44 | 274,872 | -0.81(-2.17%) |
Apr 03, 2014 | 37.83 | 37.94 | 37.03 | 37.25 | 102,681 | -0.59(-1.56%) |
Apr 02, 2014 | 37.92 | 38.18 | 37.72 | 37.84 | 174,501 | -0.08(-0.22%) |