Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.46 | 40.75 | 40.14 | 40.71 | 822,929 | +0.35(+0.86%) |
Jun 27, 2014 | 40.20 | 40.54 | 40.07 | 40.36 | 968,399 | +0.20(+0.49%) |
Jun 26, 2014 | 40.08 | 40.25 | 39.94 | 40.17 | 560,957 | +0.04(+0.10%) |
Jun 25, 2014 | 39.88 | 40.15 | 39.77 | 40.12 | 452,365 | +0.20(+0.49%) |
Jun 24, 2014 | 39.90 | 40.22 | 39.84 | 39.93 | 590,134 | +0.05(+0.12%) |
Jun 23, 2014 | 39.72 | 39.98 | 39.53 | 39.88 | 754,921 | +0.23(+0.58%) |
Jun 20, 2014 | 39.90 | 40.09 | 39.62 | 39.65 | 836,987 | -0.23(-0.58%) |
Jun 19, 2014 | 40.03 | 40.24 | 39.86 | 39.88 | 746,292 | -0.16(-0.41%) |
Jun 18, 2014 | 39.72 | 40.06 | 39.56 | 40.04 | 614,206 | +0.34(+0.85%) |
Jun 17, 2014 | 39.60 | 39.89 | 39.56 | 39.71 | 613,735 | +0.11(+0.27%) |
Jun 16, 2014 | 39.44 | 39.89 | 39.34 | 39.60 | 856,872 | +0.13(+0.33%) |
Jun 13, 2014 | 39.40 | 39.54 | 39.19 | 39.47 | 486,339 | +0.07(+0.19%) |
Jun 12, 2014 | 39.29 | 39.50 | 38.88 | 39.39 | 764,760 | +0.15(+0.38%) |
Jun 11, 2014 | 39.35 | 39.37 | 39.08 | 39.24 | 456,895 | -0.12(-0.31%) |
Jun 10, 2014 | 39.66 | 39.66 | 39.30 | 39.37 | 646,481 | -0.11(-0.27%) |
Jun 06, 2014 | 39.68 | 39.82 | 39.42 | 39.47 | 711,902 | -0.14(-0.35%) |
Jun 05, 2014 | 39.61 | 39.68 | 39.24 | 39.61 | 736,088 | +0.15(+0.38%) |
Jun 04, 2014 | 39.43 | 39.59 | 39.07 | 39.47 | 909,241 | -0.09(-0.23%) |
Jun 03, 2014 | 39.70 | 39.73 | 39.43 | 39.56 | 848,139 | -0.14(-0.35%) |
Jun 02, 2014 | 40.19 | 40.19 | 39.61 | 39.70 | 861,545 | -0.32(-0.80%) |
May 30, 2014 | 39.35 | 40.04 | 39.27 | 40.02 | 1,993,902 | +0.80(+2.04%) |
May 29, 2014 | 39.29 | 39.29 | 38.99 | 39.22 | 559,982 | +0.03(+0.08%) |
May 28, 2014 | 39.20 | 39.27 | 38.96 | 39.19 | 1,107,717 | +0.15(+0.38%) |
May 27, 2014 | 39.33 | 39.67 | 38.96 | 39.04 | 1,575,488 | -0.16(-0.40%) |
May 23, 2014 | 38.97 | 39.19 | 39.19 | 39.19 | 704,408 | +0.26(+0.68%) |
May 22, 2014 | 38.54 | 39.03 | 38.54 | 38.93 | 311,843 | +0.39(+1.00%) |
May 21, 2014 | 38.60 | 38.74 | 38.42 | 38.54 | 643,078 | +0.00(+0.00%) |
May 20, 2014 | 38.57 | 38.98 | 38.32 | 38.54 | 937,186 | -0.02(-0.06%) |
May 19, 2014 | 38.87 | 38.94 | 38.48 | 38.57 | 862,475 | -0.34(-0.87%) |
May 16, 2014 | 38.96 | 38.99 | 38.52 | 38.91 | 1,583,471 | -0.10(-0.25%) |
May 15, 2014 | 38.69 | 39.03 | 38.69 | 39.01 | 1,706,537 | +0.26(+0.68%) |
May 14, 2014 | 38.76 | 39.23 | 38.54 | 38.74 | 1,172,200 | +0.00(+0.00%) |
May 13, 2014 | 38.30 | 38.76 | 38.16 | 38.74 | 1,387,980 | +0.62(+1.62%) |
May 12, 2014 | 38.29 | 38.37 | 37.96 | 38.12 | 1,492,892 | +0.04(+0.11%) |
May 09, 2014 | 38.54 | 38.69 | 37.96 | 38.08 | 1,097,500 | -0.39(-1.01%) |
May 08, 2014 | 38.54 | 39.19 | 38.29 | 38.47 | 868,867 | +0.10(+0.26%) |
May 07, 2014 | 37.86 | 38.39 | 37.84 | 38.37 | 1,295,532 | +0.61(+1.60%) |
May 06, 2014 | 37.93 | 38.15 | 37.64 | 37.77 | 686,670 | -0.31(-0.82%) |
May 05, 2014 | 37.77 | 38.09 | 37.59 | 38.08 | 679,142 | +0.32(+0.84%) |
May 02, 2014 | 37.76 | 38.15 | 37.47 | 37.76 | 994,059 | -0.04(-0.11%) |
May 01, 2014 | 37.34 | 37.80 | 37.15 | 37.80 | 778,261 | +0.56(+1.52%) |
Apr 30, 2014 | 37.59 | 37.74 | 37.20 | 37.23 | 926,950 | -0.29(-0.78%) |
Apr 29, 2014 | 38.03 | 38.13 | 37.50 | 37.53 | 845,837 | -0.46(-1.21%) |
Apr 28, 2014 | 37.79 | 38.09 | 37.57 | 37.99 | 1,260,794 | +0.27(+0.72%) |
Apr 25, 2014 | 37.59 | 37.73 | 37.41 | 37.72 | 810,549 | +0.10(+0.26%) |
Apr 24, 2014 | 37.52 | 37.79 | 37.29 | 37.62 | 729,195 | +0.11(+0.31%) |
Apr 23, 2014 | 37.71 | 37.85 | 37.45 | 37.50 | 958,217 | -0.12(-0.33%) |
Apr 22, 2014 | 37.52 | 37.75 | 37.32 | 37.63 | 736,169 | +0.18(+0.48%) |
Apr 21, 2014 | 37.54 | 37.73 | 37.27 | 37.45 | 616,446 | +0.10(+0.26%) |
Apr 17, 2014 | 37.61 | 37.35 | 37.35 | 37.35 | 706,769 | -0.25(-0.65%) |
Apr 16, 2014 | 37.43 | 37.59 | 37.14 | 37.59 | 1,090,262 | +0.25(+0.68%) |
Apr 15, 2014 | 37.26 | 37.46 | 36.89 | 37.34 | 1,051,401 | -0.07(-0.20%) |
Apr 14, 2014 | 37.43 | 37.60 | 37.13 | 37.41 | 965,750 | +0.20(+0.55%) |
Apr 11, 2014 | 37.23 | 37.40 | 37.12 | 37.21 | 1,072,166 | -0.02(-0.07%) |
Apr 10, 2014 | 37.30 | 37.65 | 37.08 | 37.23 | 1,169,207 | -0.11(-0.31%) |
Apr 09, 2014 | 37.29 | 37.37 | 36.88 | 37.35 | 834,923 | +0.16(+0.42%) |
Apr 08, 2014 | 37.14 | 37.26 | 36.77 | 37.19 | 1,311,708 | +0.01(+0.02%) |
Apr 07, 2014 | 37.41 | 37.64 | 37.16 | 37.19 | 784,960 | -0.26(-0.70%) |
Apr 04, 2014 | 37.36 | 37.81 | 37.21 | 37.45 | 961,598 | +0.21(+0.57%) |
Apr 03, 2014 | 37.25 | 37.48 | 37.15 | 37.23 | 755,920 | +0.01(+0.02%) |
Apr 02, 2014 | 36.92 | 37.32 | 36.71 | 37.23 | 720,187 | +0.29(+0.80%) |