Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 36.60 | 37.02 | 36.57 | 37.00 | 941 | +0.65(+1.79%) |
Jun 27, 2014 | 37.00 | 37.10 | 36.35 | 36.35 | 8,983 | -0.20(-0.55%) |
Jun 26, 2014 | 37.00 | 37.00 | 36.55 | 36.55 | 392 | +0.13(+0.35%) |
Jun 25, 2014 | 36.44 | 36.42 | 36.05 | 36.42 | 425 | +0.40(+1.12%) |
Jun 24, 2014 | 36.20 | 36.50 | 36.02 | 36.02 | 855 | +0.22(+0.61%) |
Jun 23, 2014 | 35.32 | 35.80 | 35.32 | 35.80 | 917 | +0.54(+1.53%) |
Jun 20, 2014 | 35.28 | 35.50 | 35.00 | 35.26 | 5,721 | -0.16(-0.45%) |
Jun 19, 2014 | 35.00 | 35.90 | 35.00 | 35.42 | 1,466 | -0.18(-0.51%) |
Jun 18, 2014 | 35.60 | 35.60 | 35.57 | 35.60 | 550 | +0.05(+0.14%) |
Jun 17, 2014 | 35.69 | 35.69 | 35.50 | 35.55 | 1,825 | +0.30(+0.85%) |
Jun 16, 2014 | 35.00 | 35.51 | 35.00 | 35.25 | 949 | +0.34(+0.99%) |
Jun 13, 2014 | 35.03 | 35.67 | 34.89 | 34.91 | 1,993 | -0.12(-0.33%) |
Jun 12, 2014 | 35.02 | 35.02 | 35.02 | 35.02 | 103 | +0.00(+0.00%) |
Jun 11, 2014 | 35.36 | 35.36 | 34.80 | 35.02 | 1,945 | -0.50(-1.41%) |
Jun 10, 2014 | 35.51 | 35.52 | 35.51 | 35.52 | 334 | +0.93(+2.67%) |
Jun 06, 2014 | 35.00 | 35.30 | 34.34 | 34.59 | 6,824 | -0.55(-1.58%) |
Jun 05, 2014 | 34.50 | 35.25 | 34.50 | 35.15 | 1,971 | -0.30(-0.85%) |
Jun 04, 2014 | 35.98 | 35.98 | 34.93 | 35.45 | 1,047 | +0.05(+0.16%) |
Jun 03, 2014 | 33.85 | 35.53 | 33.85 | 35.40 | 3,788 | +1.55(+4.56%) |
Jun 02, 2014 | 33.80 | 33.88 | 33.09 | 33.85 | 3,243 | +0.60(+1.80%) |
May 30, 2014 | 33.37 | 33.84 | 33.03 | 33.25 | 1,898 | +0.25(+0.76%) |
May 29, 2014 | 32.99 | 33.49 | 32.99 | 33.00 | 2,626 | +0.00(+0.00%) |
May 28, 2014 | 34.26 | 34.26 | 31.53 | 33.00 | 9,303 | -1.58(-4.57%) |
May 27, 2014 | 35.00 | 35.00 | 34.58 | 34.58 | 3,512 | -0.16(-0.47%) |
May 23, 2014 | 34.97 | 34.74 | 34.74 | 34.74 | 5,500 | +0.16(+0.45%) |
May 22, 2014 | 34.59 | 34.59 | 34.59 | 34.59 | 657 | -0.06(-0.18%) |
May 21, 2014 | 34.69 | 35.57 | 34.60 | 34.65 | 4,045 | -0.07(-0.20%) |
May 20, 2014 | 35.25 | 35.25 | 34.05 | 34.72 | 4,832 | -0.83(-2.34%) |
May 19, 2014 | 35.80 | 35.80 | 35.30 | 35.55 | 2,247 | -0.14(-0.39%) |
May 16, 2014 | 35.66 | 36.15 | 35.12 | 35.69 | 7,645 | -0.77(-2.12%) |
May 15, 2014 | 36.42 | 36.46 | 36.42 | 36.46 | 753 | -0.21(-0.56%) |
May 14, 2014 | 37.12 | 37.15 | 36.42 | 36.67 | 3,938 | -0.83(-2.21%) |
May 13, 2014 | 37.93 | 37.93 | 37.32 | 37.50 | 1,321 | +0.13(+0.35%) |
May 12, 2014 | 38.00 | 38.00 | 37.34 | 37.37 | 2,996 | -0.63(-1.66%) |
May 09, 2014 | 38.09 | 38.09 | 37.71 | 38.00 | 434 | +0.61(+1.63%) |
May 08, 2014 | 38.39 | 38.39 | 37.33 | 37.39 | 4,567 | -0.46(-1.22%) |
May 07, 2014 | 37.50 | 38.58 | 37.16 | 37.85 | 2,098 | -0.03(-0.08%) |
May 06, 2014 | 37.51 | 37.88 | 37.13 | 37.88 | 1,268 | +0.08(+0.21%) |
May 05, 2014 | 37.18 | 37.80 | 37.15 | 37.80 | 2,498 | -0.58(-1.51%) |
May 02, 2014 | 38.40 | 38.88 | 38.38 | 38.38 | 3,310 | -0.00(-0.00%) |
May 01, 2014 | 38.61 | 38.99 | 38.38 | 38.38 | 1,732 | -0.37(-0.95%) |
Apr 30, 2014 | 38.76 | 39.00 | 38.75 | 38.75 | 1,715 | +0.15(+0.39%) |
Apr 29, 2014 | 39.62 | 39.91 | 38.57 | 38.60 | 4,577 | -0.41(-1.05%) |
Apr 28, 2014 | 38.72 | 39.44 | 38.72 | 39.01 | 1,531 | -0.59(-1.49%) |
Apr 24, 2014 | 39.15 | 39.60 | 39.60 | 39.60 | 4,500 | +0.92(+2.38%) |
Apr 23, 2014 | 38.60 | 39.49 | 38.39 | 38.68 | 6,345 | -0.42(-1.07%) |
Apr 22, 2014 | 38.87 | 39.31 | 38.87 | 39.10 | 5,651 | -0.36(-0.91%) |
Apr 21, 2014 | 39.89 | 40.38 | 38.51 | 39.46 | 2,599 | -0.47(-1.18%) |
Apr 17, 2014 | 39.32 | 39.93 | 39.93 | 39.93 | 900 | +0.37(+0.94%) |
Apr 16, 2014 | 39.84 | 40.00 | 39.23 | 39.56 | 4,790 | +0.43(+1.10%) |
Apr 15, 2014 | 40.47 | 40.48 | 39.13 | 39.13 | 3,565 | -0.27(-0.69%) |
Apr 14, 2014 | 39.04 | 39.83 | 39.04 | 39.40 | 1,824 | -0.61(-1.52%) |
Apr 11, 2014 | 40.35 | 40.66 | 39.05 | 40.01 | 6,806 | -0.45(-1.11%) |
Apr 10, 2014 | 40.50 | 40.51 | 39.42 | 40.46 | 15,102 | -0.18(-0.44%) |
Apr 09, 2014 | 40.64 | 40.64 | 40.64 | 40.64 | 125 | +0.48(+1.20%) |
Apr 08, 2014 | 38.75 | 40.71 | 38.75 | 40.16 | 2,237 | +0.69(+1.75%) |
Apr 07, 2014 | 39.98 | 39.98 | 39.23 | 39.47 | 781 | -0.17(-0.43%) |
Apr 04, 2014 | 39.36 | 39.71 | 38.34 | 39.64 | 3,998 | +1.40(+3.67%) |
Apr 03, 2014 | 38.01 | 39.10 | 38.00 | 38.24 | 3,522 | +0.09(+0.24%) |
Apr 02, 2014 | 38.98 | 38.98 | 38.00 | 38.15 | 3,226 | -0.70(-1.80%) |