Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.56 | 40.73 | 40.03 | 40.10 | 1,049,246 | -0.44(-1.08%) |
Jun 27, 2014 | 40.17 | 40.90 | 39.96 | 40.53 | 1,466,701 | +0.33(+0.83%) |
Jun 26, 2014 | 40.08 | 40.39 | 39.75 | 40.20 | 1,518,418 | +0.11(+0.28%) |
Jun 25, 2014 | 39.32 | 40.22 | 39.10 | 40.09 | 2,022,598 | +0.61(+1.55%) |
Jun 24, 2014 | 38.15 | 39.54 | 38.07 | 39.47 | 1,849,785 | +1.44(+3.80%) |
Jun 23, 2014 | 38.16 | 38.25 | 37.79 | 38.03 | 1,506,486 | -0.24(-0.64%) |
Jun 20, 2014 | 38.77 | 38.98 | 38.19 | 38.27 | 1,262,873 | -0.57(-1.46%) |
Jun 19, 2014 | 39.41 | 39.53 | 38.82 | 38.84 | 837,201 | -0.40(-1.03%) |
Jun 18, 2014 | 38.98 | 39.37 | 38.53 | 39.25 | 1,182,752 | +0.28(+0.72%) |
Jun 17, 2014 | 38.77 | 39.12 | 38.62 | 38.97 | 781,835 | +0.25(+0.66%) |
Jun 16, 2014 | 38.51 | 38.72 | 38.11 | 38.71 | 1,552,726 | +0.17(+0.43%) |
Jun 13, 2014 | 38.95 | 39.05 | 38.48 | 38.55 | 1,338,066 | -0.26(-0.67%) |
Jun 12, 2014 | 39.49 | 39.55 | 38.60 | 38.80 | 1,601,885 | -0.78(-1.98%) |
Jun 11, 2014 | 39.70 | 39.76 | 39.45 | 39.59 | 870,062 | -0.25(-0.64%) |
Jun 10, 2014 | 40.00 | 40.20 | 39.63 | 39.84 | 1,016,036 | -0.47(-1.17%) |
Jun 06, 2014 | 40.26 | 40.52 | 40.06 | 40.31 | 1,224,511 | +0.23(+0.57%) |
Jun 05, 2014 | 40.35 | 40.45 | 39.99 | 40.09 | 1,040,937 | -0.18(-0.43%) |
Jun 04, 2014 | 40.01 | 40.42 | 39.84 | 40.26 | 2,000,731 | +0.31(+0.77%) |
Jun 03, 2014 | 40.03 | 40.51 | 39.93 | 39.96 | 1,222,421 | -0.28(-0.70%) |
Jun 02, 2014 | 39.43 | 40.36 | 39.25 | 40.24 | 1,637,069 | +1.06(+2.70%) |
May 30, 2014 | 38.69 | 39.19 | 38.67 | 39.18 | 772,557 | +0.35(+0.89%) |
May 29, 2014 | 39.47 | 39.54 | 38.78 | 38.83 | 1,259,108 | -0.50(-1.28%) |
May 28, 2014 | 39.43 | 39.68 | 39.19 | 39.33 | 736,264 | -0.13(-0.33%) |
May 27, 2014 | 39.20 | 39.60 | 39.03 | 39.47 | 746,351 | +0.40(+1.03%) |
May 23, 2014 | 39.14 | 39.06 | 39.06 | 39.06 | 516,304 | -0.13(-0.33%) |
May 22, 2014 | 38.55 | 39.30 | 38.55 | 39.19 | 630,336 | +0.59(+1.52%) |
May 21, 2014 | 38.34 | 38.83 | 38.02 | 38.61 | 1,080,298 | +0.37(+0.98%) |
May 20, 2014 | 38.56 | 38.71 | 38.05 | 38.23 | 2,303,845 | -0.37(-0.97%) |
May 19, 2014 | 39.12 | 39.12 | 38.59 | 38.61 | 1,205,262 | -0.51(-1.31%) |
May 16, 2014 | 38.44 | 39.19 | 38.44 | 39.12 | 1,350,839 | +0.72(+1.88%) |
May 15, 2014 | 38.67 | 38.88 | 38.19 | 38.40 | 1,263,462 | -0.23(-0.59%) |
May 14, 2014 | 38.53 | 38.73 | 38.35 | 38.62 | 1,432,353 | +0.03(+0.09%) |
May 13, 2014 | 39.21 | 39.40 | 38.56 | 38.59 | 2,071,234 | -0.64(-1.62%) |
May 12, 2014 | 39.18 | 39.54 | 38.99 | 39.23 | 1,601,166 | +0.00(+0.00%) |
May 09, 2014 | 39.01 | 39.42 | 38.96 | 39.23 | 838,796 | +0.24(+0.63%) |
May 08, 2014 | 38.48 | 39.21 | 38.42 | 38.98 | 1,268,739 | +0.43(+1.11%) |
May 07, 2014 | 38.73 | 38.91 | 38.18 | 38.56 | 2,318,713 | -0.20(-0.52%) |
May 06, 2014 | 39.55 | 39.90 | 38.69 | 38.76 | 2,542,393 | -0.96(-2.41%) |
May 05, 2014 | 39.71 | 39.97 | 39.40 | 39.71 | 1,404,031 | -0.12(-0.31%) |
May 02, 2014 | 39.69 | 39.95 | 39.55 | 39.84 | 2,381,450 | +0.16(+0.39%) |
May 01, 2014 | 39.62 | 39.81 | 39.49 | 39.68 | 1,649,006 | +0.05(+0.13%) |
Apr 30, 2014 | 39.70 | 39.96 | 39.51 | 39.63 | 987,469 | -0.24(-0.61%) |
Apr 29, 2014 | 39.84 | 40.30 | 39.64 | 39.87 | 1,049,505 | +0.03(+0.09%) |
Apr 28, 2014 | 40.71 | 40.87 | 39.46 | 39.84 | 1,538,200 | -0.66(-1.63%) |
Apr 25, 2014 | 40.46 | 41.14 | 40.32 | 40.50 | 1,428,973 | -0.16(-0.39%) |
Apr 24, 2014 | 40.57 | 41.39 | 40.20 | 40.66 | 3,555,507 | -0.78(-1.89%) |
Apr 23, 2014 | 42.94 | 42.98 | 41.41 | 41.44 | 3,093,860 | -1.29(-3.02%) |
Apr 22, 2014 | 42.32 | 43.01 | 42.23 | 42.73 | 1,600,598 | +0.60(+1.43%) |
Apr 21, 2014 | 42.02 | 42.26 | 41.75 | 42.13 | 808,036 | +0.21(+0.50%) |
Apr 17, 2014 | 42.10 | 41.92 | 41.92 | 41.92 | 650,038 | -0.23(-0.54%) |
Apr 16, 2014 | 42.16 | 42.28 | 41.82 | 42.14 | 773,248 | +0.30(+0.71%) |
Apr 15, 2014 | 41.98 | 42.34 | 41.34 | 41.85 | 1,223,202 | -0.02(-0.04%) |
Apr 14, 2014 | 41.32 | 42.05 | 41.32 | 41.86 | 955,580 | +0.84(+2.04%) |
Apr 11, 2014 | 41.12 | 41.87 | 40.99 | 41.03 | 906,231 | -0.39(-0.95%) |
Apr 10, 2014 | 42.13 | 42.79 | 41.40 | 41.42 | 1,611,215 | -0.68(-1.61%) |
Apr 09, 2014 | 41.80 | 42.26 | 41.58 | 42.10 | 898,672 | +0.54(+1.30%) |
Apr 08, 2014 | 40.88 | 41.85 | 40.88 | 41.56 | 1,747,823 | +0.71(+1.73%) |
Apr 07, 2014 | 41.81 | 41.88 | 40.31 | 40.85 | 3,549,314 | -1.36(-3.22%) |
Apr 04, 2014 | 43.31 | 43.49 | 42.10 | 42.21 | 1,317,827 | -0.95(-2.20%) |
Apr 03, 2014 | 43.78 | 43.97 | 43.09 | 43.16 | 882,005 | -0.63(-1.43%) |
Apr 02, 2014 | 44.40 | 44.40 | 43.65 | 43.79 | 609,137 | -0.51(-1.16%) |