Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 38.81 | 39.22 | 38.37 | 39.03 | 307,798 | +0.12(+0.31%) |
Jun 27, 2014 | 38.67 | 39.31 | 38.65 | 38.91 | 274,757 | +0.13(+0.34%) |
Jun 26, 2014 | 38.69 | 38.96 | 38.25 | 38.78 | 248,578 | +0.03(+0.09%) |
Jun 25, 2014 | 38.51 | 39.03 | 38.30 | 38.75 | 221,424 | -0.01(-0.03%) |
Jun 24, 2014 | 39.42 | 39.52 | 38.17 | 38.76 | 612,576 | -0.52(-1.33%) |
Jun 23, 2014 | 39.99 | 40.00 | 39.19 | 39.28 | 414,012 | -0.61(-1.53%) |
Jun 20, 2014 | 39.38 | 40.28 | 39.38 | 39.89 | 657,002 | -0.65(-1.60%) |
Jun 19, 2014 | 40.82 | 40.94 | 40.24 | 40.54 | 244,488 | -0.11(-0.26%) |
Jun 18, 2014 | 39.95 | 40.65 | 39.95 | 40.65 | 326,283 | +0.62(+1.55%) |
Jun 17, 2014 | 40.02 | 40.78 | 39.94 | 40.02 | 244,505 | -0.12(-0.30%) |
Jun 16, 2014 | 39.83 | 40.41 | 39.83 | 40.14 | 235,603 | +0.21(+0.53%) |
Jun 13, 2014 | 40.78 | 41.00 | 39.79 | 39.93 | 268,076 | -0.86(-2.11%) |
Jun 12, 2014 | 40.90 | 41.16 | 40.63 | 40.79 | 271,319 | -0.09(-0.23%) |
Jun 11, 2014 | 40.59 | 40.94 | 40.51 | 40.88 | 187,594 | +0.09(+0.21%) |
Jun 10, 2014 | 40.42 | 41.09 | 40.39 | 40.80 | 247,934 | +0.63(+1.58%) |
Jun 06, 2014 | 40.18 | 40.35 | 39.57 | 40.16 | 330,146 | +0.01(+0.02%) |
Jun 05, 2014 | 39.98 | 40.30 | 39.34 | 40.16 | 333,720 | +0.28(+0.70%) |
Jun 04, 2014 | 39.65 | 40.33 | 39.42 | 39.88 | 343,630 | +0.13(+0.32%) |
Jun 03, 2014 | 39.26 | 40.08 | 39.26 | 39.75 | 765,405 | +0.53(+1.35%) |
Jun 02, 2014 | 40.10 | 40.37 | 39.18 | 39.22 | 601,878 | -0.87(-2.18%) |
May 30, 2014 | 40.49 | 40.51 | 39.72 | 40.10 | 385,436 | -0.42(-1.03%) |
May 29, 2014 | 40.44 | 40.65 | 39.89 | 40.51 | 290,256 | +0.24(+0.59%) |
May 28, 2014 | 40.63 | 40.93 | 40.06 | 40.28 | 460,906 | -0.45(-1.10%) |
May 27, 2014 | 41.84 | 41.94 | 40.40 | 40.73 | 398,435 | -0.80(-1.93%) |
May 23, 2014 | 41.23 | 41.53 | 41.53 | 41.53 | 304,482 | +0.03(+0.06%) |
May 22, 2014 | 41.41 | 41.87 | 41.34 | 41.50 | 114,427 | +0.09(+0.21%) |
May 21, 2014 | 40.82 | 41.58 | 40.25 | 41.41 | 521,988 | +0.60(+1.46%) |
May 20, 2014 | 42.14 | 42.70 | 40.69 | 40.82 | 715,679 | -1.36(-3.23%) |
May 19, 2014 | 43.25 | 43.48 | 42.13 | 42.18 | 641,734 | -1.05(-2.43%) |
May 16, 2014 | 42.97 | 43.54 | 42.44 | 43.23 | 322,292 | +0.16(+0.37%) |
May 15, 2014 | 43.17 | 43.53 | 42.26 | 43.07 | 462,451 | -0.18(-0.41%) |
May 14, 2014 | 44.27 | 44.49 | 43.21 | 43.25 | 489,286 | -0.91(-2.07%) |
May 13, 2014 | 44.94 | 45.43 | 43.96 | 44.16 | 479,726 | -0.64(-1.44%) |
May 12, 2014 | 44.32 | 45.37 | 44.32 | 44.81 | 626,043 | +0.55(+1.23%) |
May 09, 2014 | 43.87 | 44.39 | 43.59 | 44.26 | 350,978 | +0.26(+0.58%) |
May 08, 2014 | 43.53 | 44.41 | 43.38 | 44.01 | 494,549 | +0.47(+1.07%) |
May 07, 2014 | 42.23 | 43.63 | 41.88 | 43.54 | 515,050 | +1.67(+4.00%) |
May 06, 2014 | 43.99 | 44.24 | 41.85 | 41.87 | 963,047 | -1.44(-3.32%) |
May 05, 2014 | 44.39 | 44.61 | 42.49 | 43.30 | 1,082,406 | -1.21(-2.71%) |
May 02, 2014 | 43.71 | 44.88 | 43.65 | 44.51 | 805,326 | +0.70(+1.60%) |
May 01, 2014 | 42.33 | 44.32 | 42.14 | 43.81 | 865,057 | +1.56(+3.68%) |
Apr 30, 2014 | 42.62 | 42.62 | 41.52 | 42.25 | 329,940 | -0.39(-0.92%) |
Apr 29, 2014 | 42.21 | 43.00 | 41.93 | 42.65 | 465,442 | +0.64(+1.52%) |
Apr 28, 2014 | 40.82 | 42.03 | 40.52 | 42.01 | 519,721 | +1.64(+4.07%) |
Apr 25, 2014 | 40.58 | 41.09 | 40.32 | 40.37 | 321,870 | -0.31(-0.76%) |
Apr 24, 2014 | 41.58 | 41.67 | 40.62 | 40.68 | 287,304 | -0.70(-1.68%) |
Apr 23, 2014 | 41.37 | 42.01 | 41.26 | 41.37 | 312,340 | -0.01(-0.03%) |
Apr 22, 2014 | 41.35 | 41.68 | 40.76 | 41.39 | 282,930 | -0.01(-0.03%) |
Apr 21, 2014 | 41.22 | 41.59 | 40.84 | 41.40 | 268,919 | +0.26(+0.64%) |
Apr 17, 2014 | 42.30 | 41.14 | 41.14 | 41.14 | 372,660 | -1.17(-2.76%) |
Apr 16, 2014 | 41.43 | 42.41 | 41.12 | 42.31 | 631,982 | +1.16(+2.82%) |
Apr 15, 2014 | 40.83 | 41.34 | 40.09 | 41.14 | 416,546 | +0.49(+1.21%) |
Apr 14, 2014 | 40.28 | 41.19 | 40.05 | 40.65 | 298,429 | +0.58(+1.44%) |
Apr 11, 2014 | 39.97 | 40.97 | 39.60 | 40.07 | 514,217 | -0.33(-0.81%) |
Apr 10, 2014 | 41.28 | 41.30 | 40.27 | 40.40 | 622,485 | -1.04(-2.50%) |
Apr 09, 2014 | 42.97 | 43.08 | 41.15 | 41.44 | 550,253 | -1.25(-2.94%) |
Apr 08, 2014 | 41.29 | 43.27 | 41.01 | 42.69 | 726,183 | +1.31(+3.16%) |
Apr 07, 2014 | 41.45 | 41.86 | 40.95 | 41.39 | 533,720 | -0.20(-0.47%) |
Apr 04, 2014 | 41.72 | 41.87 | 41.16 | 41.58 | 359,381 | +0.10(+0.24%) |
Apr 03, 2014 | 41.41 | 42.09 | 41.10 | 41.49 | 470,517 | -0.04(-0.09%) |
Apr 02, 2014 | 41.45 | 41.79 | 40.85 | 41.53 | 345,500 | +0.01(+0.02%) |