Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 41.20 | 41.25 | 41.20 | 41.25 | 5,835 | +0.03(+0.07%) |
Jun 27, 2014 | 41.21 | 41.22 | 41.21 | 41.22 | 4,006 | +0.26(+0.63%) |
Jun 26, 2014 | 41.03 | 41.03 | 40.96 | 40.96 | 1,302 | +0.11(+0.26%) |
Jun 25, 2014 | 40.85 | 40.92 | 40.83 | 40.86 | 3,364 | -0.02(-0.04%) |
Jun 24, 2014 | 41.00 | 41.00 | 40.87 | 40.87 | 427 | +0.00(+0.00%) |
Jun 23, 2014 | 40.92 | 40.92 | 40.84 | 40.87 | 8,606 | -0.05(-0.13%) |
Jun 20, 2014 | 40.90 | 40.92 | 40.90 | 40.92 | 1,340 | +0.09(+0.23%) |
Jun 19, 2014 | 40.81 | 40.87 | 40.81 | 40.83 | 30,247 | +0.13(+0.31%) |
Jun 18, 2014 | 40.38 | 40.70 | 40.35 | 40.70 | 7,565 | +0.46(+1.14%) |
Jun 17, 2014 | 40.27 | 40.27 | 40.24 | 40.24 | 1,592 | -0.15(-0.37%) |
Jun 16, 2014 | 40.50 | 40.52 | 40.38 | 40.39 | 9,290 | -0.17(-0.43%) |
Jun 13, 2014 | 40.52 | 40.57 | 40.52 | 40.57 | 5,478 | +0.05(+0.11%) |
Jun 12, 2014 | 40.52 | 40.52 | 40.52 | 40.52 | 3,318 | -0.15(-0.38%) |
Jun 11, 2014 | 40.69 | 40.69 | 40.57 | 40.67 | 8,629 | -0.08(-0.19%) |
Jun 10, 2014 | 40.81 | 40.83 | 40.75 | 40.75 | 17,869 | +0.16(+0.39%) |
Jun 06, 2014 | 40.60 | 40.60 | 40.60 | 40.60 | 6 | +0.00(+0.00%) |
Jun 05, 2014 | 40.60 | 40.60 | 40.60 | 40.60 | 19 | +0.00(+0.00%) |
Jun 04, 2014 | 40.57 | 40.63 | 40.57 | 40.60 | 971 | -0.04(-0.09%) |
Jun 03, 2014 | 40.63 | 40.63 | 40.63 | 40.63 | 1,327 | -0.01(-0.03%) |
Jun 02, 2014 | 40.63 | 40.64 | 40.63 | 40.64 | 416 | +0.10(+0.25%) |
May 30, 2014 | 40.57 | 40.57 | 40.54 | 40.54 | 637 | +0.21(+0.51%) |
May 29, 2014 | 40.32 | 40.34 | 40.32 | 40.34 | 530 | +0.05(+0.12%) |
May 28, 2014 | 40.25 | 40.29 | 40.08 | 40.29 | 21,667 | +0.07(+0.17%) |
May 27, 2014 | 40.22 | 40.29 | 40.15 | 40.22 | 37,308 | +0.18(+0.45%) |
May 23, 2014 | 39.87 | 40.04 | 40.04 | 40.04 | 25,084 | +0.15(+0.38%) |
May 22, 2014 | 39.81 | 39.89 | 39.78 | 39.89 | 25,502 | +0.16(+0.40%) |
May 21, 2014 | 39.90 | 39.90 | 39.73 | 39.73 | 33,058 | +0.00(+0.01%) |
May 20, 2014 | 39.68 | 39.73 | 39.68 | 39.73 | 3,192 | -0.20(-0.50%) |
May 19, 2014 | 39.91 | 39.94 | 39.91 | 39.93 | 21,724 | +0.05(+0.13%) |
May 16, 2014 | 39.78 | 39.87 | 39.78 | 39.87 | 1,904 | +0.22(+0.55%) |
May 15, 2014 | 39.65 | 39.65 | 39.65 | 39.65 | 265 | -0.30(-0.76%) |
May 13, 2014 | 40.10 | 39.96 | 39.96 | 39.96 | 8,627 | +0.05(+0.13%) |
May 12, 2014 | 39.86 | 39.93 | 39.86 | 39.90 | 10,153 | +0.30(+0.76%) |
May 09, 2014 | 39.59 | 39.63 | 39.54 | 39.60 | 4,778 | -0.24(-0.60%) |
May 08, 2014 | 39.84 | 39.84 | 39.84 | 39.84 | 525 | +0.26(+0.65%) |
May 07, 2014 | 39.53 | 39.59 | 39.53 | 39.59 | 10,887 | +0.17(+0.44%) |
May 06, 2014 | 39.47 | 39.47 | 39.39 | 39.41 | 18,725 | +0.06(+0.16%) |
May 02, 2014 | 39.35 | 39.35 | 39.35 | 39.35 | 0 | +0.12(+0.30%) |
May 01, 2014 | 39.24 | 39.24 | 39.23 | 39.23 | 623 | -0.03(-0.08%) |
Apr 29, 2014 | 39.26 | 39.26 | 39.26 | 39.26 | 398 | +0.32(+0.81%) |
Apr 28, 2014 | 38.93 | 38.97 | 38.93 | 38.95 | 663 | -0.15(-0.37%) |
Apr 24, 2014 | 39.09 | 39.09 | 39.09 | 39.09 | 398 | +0.14(+0.36%) |
Apr 23, 2014 | 38.99 | 38.99 | 38.95 | 38.95 | 706 | -0.10(-0.25%) |
Apr 22, 2014 | 39.01 | 39.05 | 39.01 | 39.05 | 9,284 | +0.15(+0.40%) |
Apr 21, 2014 | 38.88 | 38.90 | 38.88 | 38.90 | 2,654 | +0.04(+0.11%) |
Apr 17, 2014 | 38.80 | 38.86 | 38.86 | 38.86 | 13,537 | +0.04(+0.10%) |
Apr 16, 2014 | 38.61 | 38.82 | 38.61 | 38.82 | 4,625 | +0.37(+0.96%) |
Apr 15, 2014 | 38.45 | 38.45 | 38.45 | 38.45 | 220 | +0.30(+0.79%) |
Apr 14, 2014 | 38.27 | 38.27 | 38.15 | 38.15 | 1,592 | -0.26(-0.69%) |
Apr 10, 2014 | 38.41 | 38.41 | 38.41 | 38.41 | 0 | -0.35(-0.91%) |
Apr 09, 2014 | 38.76 | 38.76 | 38.76 | 38.76 | 1,692 | +0.14(+0.37%) |
Apr 07, 2014 | 38.58 | 38.62 | 38.62 | 38.62 | 13,006 | +0.14(+0.37%) |
Apr 04, 2014 | 38.47 | 38.48 | 38.47 | 38.48 | 1,592 | -0.07(-0.18%) |
Apr 03, 2014 | 38.55 | 38.55 | 38.55 | 38.55 | 132 | +0.00(+0.00%) |
Apr 02, 2014 | 38.57 | 38.61 | 38.55 | 38.55 | 6,470 | +0.33(+0.88%) |