Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.32 | 39.69 | 38.93 | 39.17 | 924,293 | -0.15(-0.38%) |
Jun 27, 2014 | 38.87 | 39.35 | 38.87 | 39.32 | 806,388 | +0.30(+0.76%) |
Jun 26, 2014 | 39.17 | 39.20 | 38.58 | 39.02 | 864,527 | -0.15(-0.38%) |
Jun 25, 2014 | 39.18 | 39.75 | 38.97 | 39.17 | 1,244,397 | -0.35(-0.90%) |
Jun 24, 2014 | 39.77 | 39.82 | 39.41 | 39.52 | 1,240,304 | -0.18(-0.45%) |
Jun 23, 2014 | 38.99 | 39.77 | 38.95 | 39.70 | 2,215,008 | +0.83(+2.13%) |
Jun 20, 2014 | 38.90 | 38.97 | 38.59 | 38.87 | 1,880,032 | +0.16(+0.40%) |
Jun 19, 2014 | 38.71 | 38.93 | 38.37 | 38.72 | 1,259,146 | +0.04(+0.11%) |
Jun 18, 2014 | 38.76 | 38.76 | 38.49 | 38.67 | 1,443,991 | -0.02(-0.06%) |
Jun 17, 2014 | 38.56 | 38.73 | 38.36 | 38.70 | 952,626 | +0.16(+0.40%) |
Jun 16, 2014 | 38.51 | 38.80 | 38.40 | 38.54 | 1,141,645 | -0.14(-0.36%) |
Jun 13, 2014 | 38.87 | 38.93 | 38.59 | 38.68 | 958,515 | -0.05(-0.13%) |
Jun 12, 2014 | 38.95 | 39.05 | 38.65 | 38.73 | 1,664,776 | -0.33(-0.85%) |
Jun 11, 2014 | 39.04 | 39.18 | 38.91 | 39.07 | 1,552,385 | -0.13(-0.34%) |
Jun 10, 2014 | 39.05 | 39.24 | 38.87 | 39.20 | 1,888,444 | +0.66(+1.72%) |
Jun 06, 2014 | 38.69 | 38.75 | 38.45 | 38.53 | 1,278,150 | -0.19(-0.50%) |
Jun 05, 2014 | 38.61 | 38.76 | 38.27 | 38.73 | 1,234,526 | +0.27(+0.69%) |
Jun 04, 2014 | 37.91 | 38.49 | 37.71 | 38.46 | 1,787,100 | +0.45(+1.18%) |
Jun 03, 2014 | 38.52 | 38.56 | 37.83 | 38.01 | 2,979,098 | -0.52(-1.34%) |
Jun 02, 2014 | 39.55 | 39.64 | 38.46 | 38.53 | 2,104,798 | -1.12(-2.83%) |
May 30, 2014 | 39.49 | 39.75 | 39.41 | 39.65 | 1,416,694 | +0.26(+0.66%) |
May 29, 2014 | 39.36 | 39.52 | 39.15 | 39.39 | 1,247,752 | -0.03(-0.07%) |
May 28, 2014 | 39.51 | 39.62 | 39.17 | 39.42 | 1,270,099 | -0.10(-0.26%) |
May 27, 2014 | 39.80 | 39.80 | 39.25 | 39.52 | 1,746,736 | -0.24(-0.59%) |
May 23, 2014 | 39.57 | 39.76 | 39.76 | 39.76 | 1,314,411 | +0.06(+0.15%) |
May 22, 2014 | 39.61 | 39.84 | 39.57 | 39.70 | 593,616 | +0.05(+0.13%) |
May 21, 2014 | 39.45 | 39.74 | 39.27 | 39.65 | 841,492 | +0.27(+0.67%) |
May 20, 2014 | 39.67 | 39.76 | 39.24 | 39.38 | 795,000 | -0.39(-0.98%) |
May 19, 2014 | 39.77 | 40.12 | 39.70 | 39.78 | 1,075,226 | -0.24(-0.59%) |
May 16, 2014 | 39.80 | 40.14 | 39.57 | 40.01 | 873,541 | +0.11(+0.28%) |
May 15, 2014 | 40.59 | 40.61 | 39.56 | 39.90 | 2,129,675 | -0.67(-1.66%) |
May 14, 2014 | 40.81 | 41.03 | 40.54 | 40.57 | 806,707 | -0.41(-0.99%) |
May 13, 2014 | 41.00 | 41.17 | 40.79 | 40.98 | 1,070,794 | -0.07(-0.16%) |
May 12, 2014 | 41.36 | 41.39 | 40.93 | 41.05 | 1,328,993 | +0.13(+0.31%) |
May 09, 2014 | 40.74 | 41.02 | 40.62 | 40.92 | 809,865 | +0.11(+0.27%) |
May 08, 2014 | 40.82 | 41.09 | 40.62 | 40.81 | 1,020,224 | -0.06(-0.14%) |
May 07, 2014 | 40.86 | 41.15 | 40.66 | 40.87 | 1,306,646 | -0.03(-0.07%) |
May 06, 2014 | 40.92 | 41.32 | 40.88 | 40.90 | 1,020,132 | -0.10(-0.23%) |
May 05, 2014 | 40.98 | 41.10 | 40.70 | 40.99 | 1,141,328 | -0.18(-0.45%) |
May 02, 2014 | 41.18 | 41.43 | 41.12 | 41.18 | 776,098 | +0.08(+0.20%) |
May 01, 2014 | 40.71 | 41.30 | 40.71 | 41.10 | 964,183 | +0.30(+0.72%) |
Apr 30, 2014 | 40.71 | 40.86 | 40.35 | 40.80 | 1,566,371 | +0.06(+0.15%) |
Apr 29, 2014 | 40.85 | 40.98 | 40.57 | 40.74 | 1,185,265 | -0.06(-0.14%) |
Apr 28, 2014 | 40.29 | 40.98 | 40.11 | 40.80 | 2,315,332 | +0.71(+1.77%) |
Apr 25, 2014 | 40.23 | 40.46 | 40.08 | 40.09 | 1,087,467 | -0.17(-0.42%) |
Apr 24, 2014 | 40.38 | 40.58 | 40.11 | 40.26 | 1,217,122 | -0.07(-0.16%) |
Apr 23, 2014 | 40.60 | 40.72 | 40.06 | 40.33 | 2,636,967 | -0.19(-0.47%) |
Apr 22, 2014 | 40.81 | 41.01 | 40.49 | 40.52 | 1,303,682 | -0.26(-0.65%) |
Apr 21, 2014 | 41.08 | 41.70 | 39.76 | 40.78 | 2,134,226 | +0.77(+1.92%) |
Apr 17, 2014 | 39.50 | 40.01 | 40.01 | 40.01 | 2,729,534 | +0.56(+1.41%) |
Apr 16, 2014 | 39.32 | 39.58 | 39.27 | 39.45 | 1,130,248 | +0.27(+0.69%) |
Apr 15, 2014 | 39.16 | 39.61 | 38.76 | 39.18 | 1,785,070 | -0.12(-0.32%) |
Apr 14, 2014 | 39.45 | 40.42 | 39.06 | 39.31 | 1,444,313 | +0.01(+0.04%) |
Apr 11, 2014 | 39.65 | 39.79 | 39.26 | 39.29 | 1,417,857 | -0.49(-1.23%) |
Apr 10, 2014 | 40.31 | 40.42 | 39.73 | 39.78 | 1,537,569 | -0.58(-1.43%) |
Apr 09, 2014 | 40.09 | 40.49 | 40.05 | 40.36 | 1,155,075 | +0.39(+0.97%) |
Apr 08, 2014 | 39.94 | 40.36 | 39.94 | 39.97 | 1,713,205 | +0.03(+0.07%) |
Apr 07, 2014 | 40.26 | 40.28 | 39.79 | 39.94 | 1,595,501 | -0.34(-0.85%) |
Apr 04, 2014 | 40.52 | 40.91 | 40.09 | 40.29 | 1,763,475 | -0.57(-1.40%) |
Apr 03, 2014 | 41.18 | 41.33 | 40.74 | 40.86 | 1,215,161 | -0.38(-0.92%) |
Apr 02, 2014 | 41.29 | 41.56 | 41.11 | 41.24 | 1,640,210 | -0.07(-0.18%) |