Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 36.74 | 37.41 | 36.40 | 37.26 | 818,172 | +0.43(+1.17%) |
Jun 27, 2014 | 34.37 | 36.90 | 34.37 | 36.83 | 1,161,149 | +2.16(+6.23%) |
Jun 26, 2014 | 34.63 | 34.89 | 34.02 | 34.67 | 306,502 | +0.07(+0.20%) |
Jun 25, 2014 | 34.46 | 34.69 | 33.71 | 34.60 | 505,165 | -0.11(-0.32%) |
Jun 24, 2014 | 34.07 | 35.10 | 34.03 | 34.71 | 637,512 | +0.49(+1.43%) |
Jun 23, 2014 | 34.45 | 34.91 | 33.89 | 34.22 | 557,491 | -0.38(-1.10%) |
Jun 20, 2014 | 35.31 | 35.39 | 34.25 | 34.60 | 782,211 | -0.73(-2.07%) |
Jun 19, 2014 | 34.85 | 35.70 | 34.83 | 35.33 | 822,358 | +0.59(+1.70%) |
Jun 18, 2014 | 34.12 | 34.85 | 34.12 | 34.74 | 560,280 | +0.79(+2.33%) |
Jun 17, 2014 | 33.20 | 34.42 | 33.02 | 33.95 | 362,998 | +0.76(+2.29%) |
Jun 16, 2014 | 32.95 | 33.53 | 32.67 | 33.19 | 187,970 | +0.28(+0.85%) |
Jun 13, 2014 | 32.48 | 33.02 | 31.95 | 32.91 | 236,989 | +0.65(+2.01%) |
Jun 12, 2014 | 32.50 | 33.22 | 32.19 | 32.26 | 322,688 | -0.41(-1.25%) |
Jun 11, 2014 | 32.77 | 33.15 | 32.44 | 32.67 | 276,355 | -0.35(-1.06%) |
Jun 10, 2014 | 32.85 | 33.10 | 32.51 | 33.02 | 336,548 | +0.26(+0.79%) |
Jun 06, 2014 | 32.38 | 33.11 | 32.38 | 32.76 | 575,526 | +0.48(+1.49%) |
Jun 05, 2014 | 31.29 | 32.46 | 31.16 | 32.28 | 490,167 | +0.97(+3.10%) |
Jun 04, 2014 | 30.74 | 31.59 | 30.57 | 31.31 | 391,677 | +0.56(+1.82%) |
Jun 03, 2014 | 32.01 | 32.01 | 30.65 | 30.75 | 849,056 | -1.29(-4.03%) |
Jun 02, 2014 | 33.43 | 33.70 | 32.03 | 32.04 | 524,500 | -1.28(-3.84%) |
May 30, 2014 | 33.36 | 33.44 | 32.98 | 33.32 | 541,302 | +0.07(+0.21%) |
May 29, 2014 | 33.40 | 33.44 | 33.02 | 33.25 | 316,591 | -0.05(-0.15%) |
May 28, 2014 | 32.92 | 33.58 | 32.65 | 33.30 | 381,304 | +0.46(+1.40%) |
May 27, 2014 | 32.97 | 33.39 | 32.56 | 32.84 | 529,031 | +0.16(+0.49%) |
May 23, 2014 | 32.65 | 32.68 | 32.68 | 32.68 | 405,400 | +0.11(+0.34%) |
May 22, 2014 | 31.65 | 33.13 | 31.45 | 32.57 | 505,483 | +0.91(+2.87%) |
May 21, 2014 | 31.27 | 31.91 | 31.13 | 31.66 | 311,033 | +0.49(+1.57%) |
May 20, 2014 | 31.69 | 31.83 | 30.93 | 31.17 | 565,894 | -0.68(-2.14%) |
May 19, 2014 | 31.30 | 32.25 | 30.98 | 31.85 | 338,799 | +0.49(+1.56%) |
May 16, 2014 | 31.28 | 31.47 | 30.87 | 31.36 | 556,557 | +0.24(+0.77%) |
May 15, 2014 | 31.39 | 31.48 | 30.60 | 31.12 | 617,579 | -0.32(-1.02%) |
May 14, 2014 | 32.54 | 32.54 | 31.28 | 31.44 | 671,770 | -1.26(-3.85%) |
May 13, 2014 | 33.17 | 33.88 | 32.63 | 32.70 | 486,326 | -0.40(-1.21%) |
May 12, 2014 | 32.93 | 33.45 | 32.78 | 33.10 | 356,323 | +0.42(+1.29%) |
May 09, 2014 | 32.54 | 33.21 | 32.23 | 32.68 | 845,774 | +0.18(+0.55%) |
May 08, 2014 | 32.17 | 33.06 | 31.80 | 32.50 | 1,152,366 | +0.06(+0.18%) |
May 07, 2014 | 33.97 | 34.24 | 32.29 | 32.44 | 786,928 | -1.66(-4.87%) |
May 06, 2014 | 36.08 | 37.27 | 33.95 | 34.10 | 1,548,274 | -2.73(-7.41%) |
May 05, 2014 | 35.88 | 36.94 | 35.16 | 36.83 | 962,494 | +0.58(+1.60%) |
May 02, 2014 | 36.73 | 37.19 | 35.88 | 36.25 | 552,116 | -0.53(-1.44%) |
May 01, 2014 | 36.99 | 37.91 | 36.52 | 36.78 | 586,706 | -0.19(-0.51%) |
Apr 30, 2014 | 37.68 | 37.68 | 36.62 | 36.97 | 493,599 | -1.06(-2.79%) |
Apr 29, 2014 | 37.00 | 38.35 | 37.00 | 38.03 | 634,041 | +1.07(+2.90%) |
Apr 28, 2014 | 39.06 | 39.06 | 35.95 | 36.96 | 1,264,354 | -1.89(-4.86%) |
Apr 25, 2014 | 40.16 | 40.56 | 38.61 | 38.85 | 344,454 | -1.50(-3.72%) |
Apr 24, 2014 | 40.74 | 41.15 | 39.65 | 40.35 | 266,571 | -0.07(-0.17%) |
Apr 23, 2014 | 41.60 | 41.72 | 40.22 | 40.42 | 354,364 | -1.16(-2.79%) |
Apr 22, 2014 | 40.81 | 41.60 | 40.80 | 41.58 | 365,755 | +0.77(+1.89%) |
Apr 21, 2014 | 40.95 | 41.18 | 40.31 | 40.81 | 166,333 | +0.00(+0.00%) |
Apr 17, 2014 | 39.49 | 40.81 | 40.81 | 40.81 | 384,300 | +1.25(+3.16%) |
Apr 16, 2014 | 40.00 | 40.00 | 38.74 | 39.56 | 434,566 | -0.32(-0.80%) |
Apr 15, 2014 | 40.64 | 40.83 | 39.05 | 39.88 | 578,967 | +0.49(+1.24%) |
Apr 14, 2014 | 40.17 | 40.29 | 38.88 | 39.39 | 447,189 | -0.32(-0.81%) |
Apr 11, 2014 | 40.10 | 40.88 | 39.62 | 39.71 | 412,367 | -0.82(-2.02%) |
Apr 10, 2014 | 42.39 | 42.42 | 40.37 | 40.53 | 283,527 | -1.96(-4.61%) |
Apr 09, 2014 | 42.78 | 42.99 | 41.51 | 42.49 | 395,781 | -0.10(-0.23%) |
Apr 08, 2014 | 41.16 | 42.72 | 40.69 | 42.59 | 777,889 | +1.59(+3.88%) |
Apr 07, 2014 | 40.62 | 42.06 | 40.31 | 41.00 | 491,012 | +0.08(+0.20%) |
Apr 04, 2014 | 44.05 | 44.17 | 40.64 | 40.92 | 582,722 | -2.71(-6.21%) |
Apr 03, 2014 | 42.80 | 44.39 | 42.24 | 43.63 | 918,224 | +1.04(+2.44%) |
Apr 02, 2014 | 41.73 | 42.70 | 41.34 | 42.59 | 272,954 | +0.75(+1.79%) |