Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.34 | 39.56 | 38.80 | 39.34 | 1,139,293 | -0.16(-0.40%) |
Jun 27, 2014 | 38.94 | 39.55 | 38.90 | 39.50 | 1,039,479 | +0.43(+1.10%) |
Jun 26, 2014 | 39.46 | 39.46 | 38.94 | 39.07 | 620,438 | -0.31(-0.80%) |
Jun 25, 2014 | 39.08 | 39.44 | 38.81 | 39.39 | 841,644 | +0.28(+0.72%) |
Jun 24, 2014 | 39.42 | 39.67 | 39.02 | 39.11 | 730,539 | -0.34(-0.86%) |
Jun 23, 2014 | 39.36 | 39.53 | 39.13 | 39.44 | 751,719 | +0.02(+0.06%) |
Jun 20, 2014 | 39.26 | 39.48 | 39.09 | 39.42 | 1,137,725 | +0.30(+0.76%) |
Jun 19, 2014 | 39.30 | 39.32 | 38.97 | 39.12 | 547,578 | -0.07(-0.19%) |
Jun 18, 2014 | 39.20 | 39.25 | 38.62 | 39.20 | 874,986 | +0.01(+0.02%) |
Jun 17, 2014 | 39.11 | 39.49 | 38.77 | 39.19 | 704,513 | +0.01(+0.02%) |
Jun 16, 2014 | 39.01 | 39.27 | 38.88 | 39.18 | 575,715 | +0.13(+0.34%) |
Jun 13, 2014 | 39.08 | 39.14 | 38.81 | 39.05 | 897,747 | +0.20(+0.51%) |
Jun 12, 2014 | 39.12 | 39.16 | 38.65 | 38.85 | 704,699 | -0.31(-0.80%) |
Jun 11, 2014 | 39.20 | 39.24 | 38.98 | 39.16 | 1,019,188 | -0.09(-0.23%) |
Jun 10, 2014 | 38.96 | 39.34 | 38.78 | 39.25 | 1,228,405 | +0.85(+2.21%) |
Jun 06, 2014 | 37.84 | 38.71 | 37.63 | 38.41 | 1,152,781 | +0.70(+1.86%) |
Jun 05, 2014 | 37.55 | 37.90 | 37.29 | 37.70 | 1,515,373 | +0.11(+0.28%) |
Jun 04, 2014 | 37.34 | 37.79 | 37.20 | 37.60 | 1,043,163 | +0.16(+0.42%) |
Jun 03, 2014 | 37.42 | 37.48 | 37.09 | 37.44 | 598,906 | -0.14(-0.37%) |
Jun 02, 2014 | 37.59 | 37.74 | 37.14 | 37.58 | 787,522 | +0.01(+0.02%) |
May 30, 2014 | 37.84 | 38.01 | 37.33 | 37.57 | 1,573,493 | -0.43(-1.13%) |
May 29, 2014 | 37.91 | 38.02 | 37.42 | 38.00 | 832,286 | +0.26(+0.68%) |
May 28, 2014 | 37.66 | 37.90 | 37.51 | 37.75 | 720,863 | +0.10(+0.26%) |
May 27, 2014 | 37.60 | 37.78 | 37.41 | 37.65 | 1,059,284 | +0.19(+0.51%) |
May 23, 2014 | 37.12 | 37.46 | 37.46 | 37.46 | 530,728 | +0.24(+0.64%) |
May 22, 2014 | 36.84 | 37.25 | 36.72 | 37.22 | 480,301 | +0.31(+0.85%) |
May 21, 2014 | 36.30 | 36.91 | 36.20 | 36.91 | 704,829 | +0.79(+2.19%) |
May 20, 2014 | 36.75 | 36.77 | 36.07 | 36.11 | 1,058,059 | -0.71(-1.92%) |
May 19, 2014 | 36.44 | 36.94 | 36.37 | 36.82 | 490,602 | +0.25(+0.70%) |
May 16, 2014 | 36.55 | 36.59 | 36.17 | 36.57 | 862,707 | +0.01(+0.02%) |
May 15, 2014 | 36.81 | 36.85 | 36.19 | 36.56 | 1,113,265 | -0.36(-0.98%) |
May 14, 2014 | 37.31 | 37.32 | 36.78 | 36.92 | 630,820 | -0.47(-1.25%) |
May 13, 2014 | 37.38 | 37.49 | 37.14 | 37.39 | 1,001,176 | -0.02(-0.04%) |
May 12, 2014 | 36.81 | 37.45 | 36.79 | 37.40 | 998,672 | +0.78(+2.13%) |
May 09, 2014 | 36.84 | 36.90 | 36.16 | 36.62 | 812,218 | -0.31(-0.84%) |
May 08, 2014 | 37.13 | 37.38 | 36.82 | 36.94 | 1,385,969 | -0.18(-0.49%) |
May 07, 2014 | 36.35 | 37.14 | 35.94 | 37.12 | 1,578,510 | +0.90(+2.49%) |
May 06, 2014 | 36.20 | 36.52 | 36.05 | 36.21 | 698,351 | -0.07(-0.18%) |
May 05, 2014 | 36.48 | 36.53 | 35.89 | 36.28 | 1,829,675 | -0.41(-1.12%) |
May 02, 2014 | 36.88 | 36.94 | 36.59 | 36.69 | 745,260 | -0.06(-0.16%) |
May 01, 2014 | 36.65 | 37.08 | 36.30 | 36.75 | 1,283,146 | -0.02(-0.07%) |
Apr 30, 2014 | 35.83 | 36.80 | 35.72 | 36.77 | 1,368,553 | +0.84(+2.33%) |
Apr 29, 2014 | 35.88 | 36.06 | 35.60 | 35.93 | 614,142 | +0.14(+0.39%) |
Apr 28, 2014 | 35.47 | 35.87 | 35.18 | 35.79 | 1,468,761 | +0.40(+1.14%) |
Apr 25, 2014 | 36.11 | 36.11 | 35.21 | 35.39 | 1,300,093 | -0.80(-2.20%) |
Apr 24, 2014 | 36.18 | 36.85 | 35.72 | 36.19 | 1,917,604 | +0.53(+1.50%) |
Apr 23, 2014 | 36.04 | 36.04 | 35.52 | 35.65 | 2,088,587 | +0.37(+1.05%) |
Apr 22, 2014 | 34.97 | 35.56 | 34.92 | 35.29 | 1,108,840 | +0.63(+1.82%) |
Apr 21, 2014 | 34.64 | 34.97 | 34.52 | 34.65 | 1,095,178 | +0.03(+0.09%) |
Apr 17, 2014 | 33.83 | 34.62 | 34.62 | 34.62 | 855,162 | +0.56(+1.64%) |
Apr 16, 2014 | 33.36 | 34.07 | 33.32 | 34.06 | 932,612 | +1.06(+3.21%) |
Apr 15, 2014 | 32.97 | 33.39 | 32.48 | 33.00 | 1,042,977 | +0.10(+0.30%) |
Apr 14, 2014 | 32.86 | 33.04 | 32.55 | 32.91 | 1,099,061 | +0.29(+0.88%) |
Apr 11, 2014 | 33.13 | 33.34 | 32.54 | 32.62 | 1,163,382 | -0.73(-2.19%) |
Apr 10, 2014 | 34.37 | 34.47 | 33.30 | 33.35 | 707,567 | -1.09(-3.17%) |
Apr 09, 2014 | 34.51 | 34.51 | 33.97 | 34.44 | 896,092 | +0.06(+0.17%) |
Apr 08, 2014 | 33.68 | 34.45 | 33.48 | 34.38 | 1,441,427 | +0.63(+1.87%) |
Apr 07, 2014 | 34.04 | 34.12 | 33.19 | 33.75 | 1,231,289 | -0.34(-0.99%) |
Apr 04, 2014 | 34.95 | 35.38 | 33.98 | 34.09 | 1,368,534 | -0.70(-2.01%) |
Apr 03, 2014 | 34.89 | 35.15 | 34.68 | 34.78 | 1,131,740 | +0.00(+0.00%) |
Apr 02, 2014 | 35.15 | 35.15 | 34.75 | 34.78 | 1,100,510 | -0.22(-0.63%) |