Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 41.83 | 42.09 | 41.59 | 42.04 | 253,157 | +0.04(+0.09%) |
Jun 27, 2014 | 41.62 | 42.21 | 41.62 | 42.00 | 331,178 | +0.16(+0.38%) |
Jun 26, 2014 | 42.24 | 42.24 | 41.77 | 41.84 | 166,244 | -0.28(-0.66%) |
Jun 25, 2014 | 41.46 | 42.15 | 41.46 | 42.12 | 313,448 | +0.44(+1.05%) |
Jun 24, 2014 | 41.44 | 42.20 | 41.44 | 41.68 | 350,413 | +0.21(+0.50%) |
Jun 23, 2014 | 41.63 | 41.74 | 41.24 | 41.47 | 276,737 | +0.02(+0.04%) |
Jun 20, 2014 | 41.55 | 41.61 | 41.33 | 41.46 | 399,251 | +0.06(+0.13%) |
Jun 19, 2014 | 41.49 | 41.59 | 41.31 | 41.40 | 201,368 | -0.08(-0.19%) |
Jun 18, 2014 | 41.44 | 41.68 | 41.24 | 41.48 | 264,354 | +0.07(+0.17%) |
Jun 17, 2014 | 41.28 | 41.84 | 41.28 | 41.41 | 271,412 | +0.04(+0.10%) |
Jun 16, 2014 | 41.14 | 41.53 | 41.10 | 41.37 | 188,535 | +0.25(+0.60%) |
Jun 13, 2014 | 41.35 | 41.36 | 41.04 | 41.12 | 119,008 | -0.06(-0.15%) |
Jun 12, 2014 | 41.07 | 41.33 | 40.58 | 41.19 | 176,397 | +0.12(+0.29%) |
Jun 11, 2014 | 41.51 | 41.63 | 41.04 | 41.07 | 119,181 | -0.53(-1.26%) |
Jun 10, 2014 | 41.80 | 41.82 | 41.39 | 41.59 | 113,564 | -0.57(-1.36%) |
Jun 06, 2014 | 42.21 | 42.21 | 41.94 | 42.17 | 224,170 | +0.19(+0.46%) |
Jun 05, 2014 | 41.24 | 41.98 | 41.08 | 41.98 | 156,806 | +0.76(+1.86%) |
Jun 04, 2014 | 41.19 | 41.46 | 40.93 | 41.21 | 163,414 | -0.06(-0.15%) |
Jun 03, 2014 | 41.64 | 41.74 | 41.24 | 41.28 | 174,531 | -0.39(-0.94%) |
Jun 02, 2014 | 41.81 | 41.83 | 41.39 | 41.67 | 226,093 | -0.03(-0.08%) |
May 30, 2014 | 41.62 | 41.82 | 41.49 | 41.70 | 270,592 | +0.17(+0.40%) |
May 29, 2014 | 41.85 | 41.85 | 41.35 | 41.53 | 122,877 | -0.14(-0.34%) |
May 28, 2014 | 41.91 | 42.07 | 41.53 | 41.67 | 166,421 | -0.25(-0.61%) |
May 27, 2014 | 41.82 | 42.15 | 41.72 | 41.93 | 149,787 | +0.43(+1.04%) |
May 23, 2014 | 41.11 | 41.50 | 41.50 | 41.50 | 147,296 | +0.15(+0.37%) |
May 22, 2014 | 41.00 | 41.48 | 41.00 | 41.35 | 46,022 | +0.35(+0.85%) |
May 21, 2014 | 41.29 | 41.58 | 40.80 | 41.00 | 151,898 | -0.21(-0.52%) |
May 20, 2014 | 41.30 | 41.44 | 40.70 | 41.21 | 318,527 | -0.21(-0.50%) |
May 19, 2014 | 41.92 | 42.01 | 41.30 | 41.42 | 270,590 | -0.74(-1.76%) |
May 16, 2014 | 41.55 | 42.19 | 41.54 | 42.16 | 227,311 | +0.50(+1.20%) |
May 15, 2014 | 41.41 | 41.69 | 41.23 | 41.66 | 264,577 | +0.07(+0.17%) |
May 14, 2014 | 41.82 | 42.23 | 41.53 | 41.59 | 233,746 | -0.24(-0.57%) |
May 13, 2014 | 42.53 | 42.70 | 41.75 | 41.82 | 340,531 | -0.88(-2.05%) |
May 12, 2014 | 42.80 | 43.19 | 42.68 | 42.70 | 322,670 | -0.02(-0.06%) |
May 09, 2014 | 42.55 | 43.23 | 42.55 | 42.72 | 245,342 | -0.56(-1.29%) |
May 08, 2014 | 43.88 | 44.19 | 43.10 | 43.28 | 184,864 | -0.53(-1.20%) |
May 07, 2014 | 42.63 | 43.96 | 42.57 | 43.81 | 342,107 | +1.08(+2.52%) |
May 06, 2014 | 43.19 | 43.54 | 42.56 | 42.73 | 216,241 | -0.56(-1.29%) |
May 05, 2014 | 43.03 | 43.41 | 42.94 | 43.29 | 189,068 | +0.07(+0.17%) |
May 02, 2014 | 43.51 | 43.77 | 42.91 | 43.22 | 262,846 | -0.26(-0.60%) |
May 01, 2014 | 43.83 | 44.01 | 43.31 | 43.48 | 348,624 | -0.33(-0.75%) |
Apr 30, 2014 | 43.79 | 44.17 | 43.44 | 43.81 | 228,266 | +0.02(+0.05%) |
Apr 29, 2014 | 44.15 | 44.35 | 43.64 | 43.78 | 215,353 | -0.21(-0.47%) |
Apr 28, 2014 | 43.86 | 44.08 | 43.23 | 43.99 | 185,363 | +0.37(+0.84%) |
Apr 25, 2014 | 43.32 | 43.72 | 43.32 | 43.62 | 240,372 | +0.31(+0.72%) |
Apr 24, 2014 | 43.73 | 43.75 | 43.15 | 43.31 | 133,589 | -0.17(-0.38%) |
Apr 23, 2014 | 43.34 | 43.90 | 43.34 | 43.48 | 231,944 | +0.01(+0.02%) |
Apr 22, 2014 | 43.23 | 43.51 | 43.08 | 43.47 | 245,899 | +0.36(+0.83%) |
Apr 21, 2014 | 43.05 | 43.27 | 42.80 | 43.11 | 118,147 | -0.01(-0.02%) |
Apr 17, 2014 | 43.05 | 43.12 | 43.12 | 43.12 | 248,256 | -0.12(-0.28%) |
Apr 16, 2014 | 43.24 | 43.31 | 43.00 | 43.24 | 96,543 | +0.27(+0.63%) |
Apr 15, 2014 | 42.41 | 43.00 | 42.08 | 42.97 | 188,243 | +0.63(+1.49%) |
Apr 14, 2014 | 42.10 | 42.55 | 41.93 | 42.34 | 189,206 | +0.57(+1.35%) |
Apr 11, 2014 | 41.87 | 42.38 | 41.58 | 41.78 | 334,398 | -0.41(-0.98%) |
Apr 10, 2014 | 42.32 | 42.85 | 42.09 | 42.19 | 393,984 | -0.25(-0.58%) |
Apr 09, 2014 | 42.28 | 42.49 | 41.90 | 42.44 | 175,245 | +0.33(+0.79%) |
Apr 08, 2014 | 42.01 | 42.43 | 41.69 | 42.10 | 283,605 | +0.22(+0.53%) |
Apr 07, 2014 | 42.23 | 42.31 | 41.85 | 41.88 | 168,675 | -0.43(-1.02%) |
Apr 04, 2014 | 43.00 | 43.30 | 42.30 | 42.31 | 269,329 | -0.41(-0.97%) |
Apr 03, 2014 | 42.79 | 42.99 | 42.51 | 42.72 | 138,588 | -0.05(-0.11%) |
Apr 02, 2014 | 42.46 | 42.94 | 42.32 | 42.77 | 315,109 | +0.13(+0.30%) |