Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.24 | 40.31 | 40.24 | 40.28 | 370,368 | +0.02(+0.04%) |
Jun 27, 2014 | 40.32 | 40.32 | 40.24 | 40.27 | 178,373 | -0.02(-0.06%) |
Jun 26, 2014 | 40.28 | 40.30 | 40.24 | 40.29 | 180,003 | +0.03(+0.08%) |
Jun 25, 2014 | 40.27 | 40.28 | 40.20 | 40.26 | 201,186 | +0.07(+0.18%) |
Jun 24, 2014 | 40.17 | 40.20 | 40.11 | 40.19 | 156,937 | +0.02(+0.06%) |
Jun 23, 2014 | 40.18 | 40.18 | 40.13 | 40.16 | 220,155 | +0.06(+0.16%) |
Jun 20, 2014 | 40.11 | 40.14 | 40.08 | 40.10 | 204,459 | -0.08(-0.20%) |
Jun 19, 2014 | 40.18 | 40.20 | 40.08 | 40.18 | 242,305 | +0.07(+0.18%) |
Jun 18, 2014 | 40.13 | 40.13 | 40.05 | 40.11 | 1,023,651 | +0.04(+0.10%) |
Jun 17, 2014 | 40.11 | 40.11 | 40.06 | 40.07 | 176,031 | -0.03(-0.08%) |
Jun 16, 2014 | 40.13 | 40.13 | 40.05 | 40.10 | 172,164 | -0.02(-0.04%) |
Jun 13, 2014 | 40.07 | 40.12 | 40.02 | 40.12 | 131,600 | +0.02(+0.04%) |
Jun 12, 2014 | 40.07 | 40.11 | 40.02 | 40.10 | 178,392 | +0.05(+0.14%) |
Jun 11, 2014 | 40.09 | 40.09 | 40.02 | 40.05 | 371,981 | -0.04(-0.10%) |
Jun 10, 2014 | 40.10 | 40.12 | 40.07 | 40.09 | 214,724 | -0.03(-0.08%) |
Jun 06, 2014 | 40.11 | 40.14 | 40.04 | 40.12 | 161,949 | +0.09(+0.22%) |
Jun 05, 2014 | 39.93 | 40.04 | 39.91 | 40.03 | 144,246 | +0.13(+0.31%) |
Jun 04, 2014 | 39.95 | 39.97 | 39.88 | 39.91 | 238,428 | -0.08(-0.20%) |
Jun 03, 2014 | 40.01 | 40.01 | 39.94 | 39.98 | 207,741 | -0.05(-0.12%) |
Jun 02, 2014 | 40.12 | 40.12 | 40.00 | 40.03 | 169,007 | -0.01(-0.02%) |
May 30, 2014 | 40.05 | 40.08 | 40.02 | 40.04 | 391,444 | -0.02(-0.06%) |
May 29, 2014 | 40.17 | 40.17 | 40.04 | 40.06 | 149,381 | -0.15(-0.37%) |
May 28, 2014 | 40.02 | 40.21 | 40.02 | 40.21 | 187,925 | +0.23(+0.59%) |
May 27, 2014 | 39.99 | 40.01 | 39.90 | 39.98 | 172,015 | +0.08(+0.20%) |
May 23, 2014 | 39.94 | 39.90 | 39.90 | 39.90 | 100,047 | +0.02(+0.04%) |
May 22, 2014 | 39.89 | 39.91 | 39.87 | 39.88 | 77,623 | -0.02(-0.04%) |
May 21, 2014 | 39.90 | 39.91 | 39.87 | 39.90 | 128,555 | -0.02(-0.04%) |
May 20, 2014 | 39.91 | 39.92 | 39.87 | 39.91 | 220,503 | -0.04(-0.10%) |
May 19, 2014 | 39.98 | 39.98 | 39.94 | 39.95 | 149,005 | +0.01(+0.02%) |
May 16, 2014 | 39.98 | 39.98 | 39.94 | 39.95 | 316,416 | -0.07(-0.18%) |
May 15, 2014 | 40.01 | 40.04 | 39.92 | 40.02 | 178,694 | +0.07(+0.18%) |
May 14, 2014 | 39.91 | 39.98 | 39.88 | 39.95 | 164,511 | +0.03(+0.08%) |
May 13, 2014 | 39.82 | 39.91 | 39.80 | 39.91 | 424,647 | +0.11(+0.28%) |
May 12, 2014 | 39.78 | 39.82 | 39.77 | 39.80 | 131,413 | -0.02(-0.04%) |
May 09, 2014 | 39.84 | 39.84 | 39.80 | 39.82 | 202,934 | -0.02(-0.06%) |
May 08, 2014 | 39.81 | 39.85 | 39.77 | 39.84 | 283,413 | +0.05(+0.14%) |
May 07, 2014 | 39.78 | 39.80 | 39.76 | 39.79 | 185,670 | +0.00(+0.01%) |
May 06, 2014 | 39.79 | 39.80 | 39.76 | 39.78 | 202,384 | +0.02(+0.05%) |
May 05, 2014 | 39.78 | 39.83 | 39.74 | 39.77 | 5,334,727 | -0.02(-0.04%) |
May 02, 2014 | 39.75 | 39.81 | 39.72 | 39.78 | 128,257 | +0.01(+0.02%) |
May 01, 2014 | 39.76 | 39.78 | 39.73 | 39.77 | 151,779 | +0.03(+0.07%) |
Apr 30, 2014 | 39.71 | 39.76 | 39.67 | 39.74 | 300,942 | +0.06(+0.16%) |
Apr 29, 2014 | 39.66 | 39.68 | 39.64 | 39.68 | 254,993 | +0.02(+0.04%) |
Apr 28, 2014 | 39.69 | 39.70 | 39.64 | 39.67 | 317,086 | -0.04(-0.10%) |
Apr 25, 2014 | 39.66 | 39.70 | 39.65 | 39.70 | 246,545 | +0.05(+0.12%) |
Apr 24, 2014 | 39.65 | 39.68 | 39.63 | 39.66 | 498,144 | +0.00(+0.00%) |
Apr 23, 2014 | 39.66 | 39.70 | 39.63 | 39.66 | 228,886 | +0.01(+0.02%) |
Apr 22, 2014 | 39.63 | 39.66 | 39.62 | 39.65 | 130,735 | +0.00(+0.00%) |
Apr 21, 2014 | 39.69 | 39.69 | 39.63 | 39.65 | 210,121 | +0.03(+0.08%) |
Apr 17, 2014 | 39.66 | 39.62 | 39.62 | 39.62 | 161,723 | -0.06(-0.16%) |
Apr 16, 2014 | 39.68 | 39.70 | 39.63 | 39.68 | 115,614 | -0.04(-0.10%) |
Apr 15, 2014 | 39.66 | 39.74 | 39.60 | 39.72 | 107,392 | +0.10(+0.26%) |
Apr 14, 2014 | 39.67 | 39.67 | 39.58 | 39.62 | 144,269 | -0.06(-0.16%) |
Apr 11, 2014 | 39.67 | 39.70 | 39.58 | 39.68 | 131,621 | +0.05(+0.14%) |
Apr 10, 2014 | 39.66 | 39.66 | 39.56 | 39.63 | 154,224 | +0.08(+0.20%) |
Apr 09, 2014 | 39.55 | 39.59 | 39.48 | 39.55 | 1,350,525 | -0.01(-0.02%) |
Apr 08, 2014 | 39.56 | 39.57 | 39.52 | 39.56 | 129,140 | -0.03(-0.08%) |
Apr 07, 2014 | 39.60 | 39.60 | 39.55 | 39.59 | 164,071 | +0.04(+0.10%) |
Apr 04, 2014 | 39.49 | 39.58 | 39.48 | 39.55 | 286,973 | +0.06(+0.16%) |
Apr 03, 2014 | 39.45 | 39.49 | 39.44 | 39.49 | 127,913 | +0.05(+0.14%) |
Apr 02, 2014 | 39.46 | 39.46 | 39.37 | 39.43 | 198,289 | -0.05(-0.12%) |