Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 38.54 | 38.54 | 38.11 | 38.32 | 995,051 | -0.22(-0.58%) |
Jun 27, 2014 | 37.91 | 38.66 | 37.91 | 38.54 | 779,630 | +0.58(+1.53%) |
Jun 26, 2014 | 38.01 | 38.14 | 37.67 | 37.96 | 847,916 | +0.03(+0.07%) |
Jun 25, 2014 | 37.48 | 37.95 | 37.44 | 37.94 | 737,416 | +0.24(+0.65%) |
Jun 24, 2014 | 38.22 | 38.43 | 37.63 | 37.69 | 639,465 | -0.61(-1.59%) |
Jun 23, 2014 | 38.63 | 38.75 | 38.25 | 38.30 | 623,610 | -0.33(-0.85%) |
Jun 20, 2014 | 38.60 | 38.76 | 38.47 | 38.63 | 835,319 | +0.24(+0.63%) |
Jun 19, 2014 | 38.25 | 38.43 | 37.83 | 38.39 | 987,829 | +0.16(+0.42%) |
Jun 18, 2014 | 37.90 | 38.28 | 37.77 | 38.23 | 848,667 | +0.33(+0.87%) |
Jun 17, 2014 | 37.67 | 38.29 | 37.57 | 37.90 | 1,153,196 | +0.13(+0.35%) |
Jun 16, 2014 | 38.09 | 38.16 | 37.63 | 37.77 | 936,529 | -0.39(-1.03%) |
Jun 13, 2014 | 38.42 | 38.54 | 38.02 | 38.16 | 843,654 | -0.19(-0.49%) |
Jun 12, 2014 | 38.88 | 38.98 | 38.15 | 38.35 | 849,120 | -0.67(-1.71%) |
Jun 11, 2014 | 39.82 | 39.82 | 38.95 | 39.01 | 1,091,464 | -1.56(-3.86%) |
Jun 10, 2014 | 40.66 | 40.83 | 40.04 | 40.58 | 517,979 | -0.22(-0.53%) |
Jun 06, 2014 | 40.32 | 40.84 | 40.29 | 40.79 | 571,875 | +0.51(+1.26%) |
Jun 05, 2014 | 39.32 | 40.29 | 39.03 | 40.29 | 865,755 | +1.44(+3.71%) |
Jun 04, 2014 | 38.54 | 38.93 | 38.42 | 38.84 | 857,679 | +0.20(+0.51%) |
Jun 03, 2014 | 38.69 | 38.82 | 38.44 | 38.65 | 678,210 | -0.14(-0.36%) |
Jun 02, 2014 | 38.39 | 38.84 | 38.10 | 38.79 | 519,672 | +0.33(+0.85%) |
May 30, 2014 | 38.61 | 38.65 | 38.35 | 38.46 | 626,555 | -0.12(-0.32%) |
May 29, 2014 | 38.53 | 38.70 | 38.29 | 38.58 | 545,879 | +0.30(+0.78%) |
May 28, 2014 | 38.01 | 38.69 | 37.93 | 38.28 | 1,316,262 | +0.61(+1.62%) |
May 27, 2014 | 37.59 | 37.72 | 37.12 | 37.67 | 965,183 | +0.22(+0.60%) |
May 23, 2014 | 36.99 | 37.45 | 37.45 | 37.45 | 867,742 | +0.40(+1.09%) |
May 22, 2014 | 37.20 | 37.39 | 36.94 | 37.05 | 772,711 | -0.14(-0.38%) |
May 21, 2014 | 36.98 | 37.33 | 36.91 | 37.19 | 743,742 | +0.36(+0.97%) |
May 20, 2014 | 37.80 | 37.80 | 36.77 | 36.83 | 1,052,213 | -0.97(-2.58%) |
May 19, 2014 | 37.58 | 38.09 | 37.35 | 37.80 | 1,002,830 | +0.21(+0.55%) |
May 16, 2014 | 38.07 | 38.23 | 37.36 | 37.60 | 789,058 | -0.39(-1.04%) |
May 15, 2014 | 38.66 | 38.72 | 37.64 | 37.99 | 964,617 | -0.74(-1.91%) |
May 14, 2014 | 39.73 | 39.74 | 38.67 | 38.73 | 641,503 | -1.00(-2.52%) |
May 13, 2014 | 39.63 | 40.02 | 39.56 | 39.73 | 778,371 | +0.22(+0.57%) |
May 12, 2014 | 39.05 | 39.63 | 39.05 | 39.51 | 568,886 | +0.62(+1.59%) |
May 09, 2014 | 39.20 | 39.36 | 38.84 | 38.89 | 614,496 | -0.32(-0.81%) |
May 08, 2014 | 39.23 | 39.63 | 39.08 | 39.21 | 533,554 | -0.16(-0.40%) |
May 07, 2014 | 39.24 | 39.60 | 38.82 | 39.37 | 709,179 | +0.22(+0.57%) |
May 06, 2014 | 39.65 | 39.80 | 39.11 | 39.14 | 510,967 | -0.58(-1.46%) |
May 05, 2014 | 38.93 | 39.90 | 38.87 | 39.73 | 623,018 | +0.63(+1.61%) |
May 02, 2014 | 38.91 | 39.45 | 38.85 | 39.10 | 519,872 | +0.22(+0.58%) |
May 01, 2014 | 38.99 | 39.54 | 38.69 | 38.87 | 723,952 | -0.19(-0.48%) |
Apr 30, 2014 | 38.98 | 39.24 | 38.79 | 39.06 | 700,215 | -0.01(-0.02%) |
Apr 29, 2014 | 38.82 | 39.26 | 38.72 | 39.07 | 652,327 | +0.25(+0.65%) |
Apr 28, 2014 | 39.06 | 39.06 | 38.09 | 38.82 | 928,480 | -0.05(-0.12%) |
Apr 25, 2014 | 39.58 | 39.60 | 38.79 | 38.86 | 701,890 | -0.93(-2.33%) |
Apr 24, 2014 | 40.53 | 40.56 | 39.52 | 39.79 | 945,145 | -0.56(-1.39%) |
Apr 23, 2014 | 40.03 | 40.61 | 39.89 | 40.35 | 1,270,458 | +0.52(+1.32%) |
Apr 22, 2014 | 41.55 | 41.61 | 39.57 | 39.83 | 1,660,546 | -1.37(-3.32%) |
Apr 21, 2014 | 41.21 | 41.33 | 40.81 | 41.20 | 587,892 | +0.00(+0.00%) |
Apr 17, 2014 | 40.70 | 41.20 | 41.20 | 41.20 | 610,621 | +0.50(+1.22%) |
Apr 16, 2014 | 39.94 | 40.71 | 39.79 | 40.70 | 1,089,000 | +0.97(+2.43%) |
Apr 15, 2014 | 39.04 | 39.91 | 38.76 | 39.73 | 1,147,757 | +0.80(+2.05%) |
Apr 14, 2014 | 38.60 | 39.01 | 38.49 | 38.94 | 836,282 | +0.68(+1.79%) |
Apr 11, 2014 | 38.38 | 38.76 | 38.19 | 38.25 | 744,650 | -0.45(-1.16%) |
Apr 10, 2014 | 39.65 | 39.82 | 38.62 | 38.70 | 529,529 | -1.02(-2.57%) |
Apr 09, 2014 | 39.06 | 39.73 | 38.90 | 39.73 | 685,636 | +0.91(+2.34%) |
Apr 08, 2014 | 38.77 | 39.18 | 38.34 | 38.82 | 764,843 | -0.01(-0.02%) |
Apr 07, 2014 | 39.51 | 39.66 | 38.65 | 38.83 | 490,006 | -0.73(-1.85%) |
Apr 04, 2014 | 40.77 | 40.88 | 39.47 | 39.56 | 999,697 | -1.10(-2.70%) |
Apr 03, 2014 | 41.45 | 41.45 | 40.43 | 40.65 | 1,199,724 | -0.51(-1.23%) |
Apr 02, 2014 | 41.53 | 41.58 | 40.76 | 41.16 | 776,428 | -0.32(-0.77%) |