Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 42.51 | 42.61 | 42.29 | 42.51 | 421,048 | -0.05(-0.12%) |
Jun 27, 2014 | 42.31 | 42.58 | 42.14 | 42.56 | 564,092 | +0.15(+0.35%) |
Jun 26, 2014 | 42.09 | 42.48 | 41.99 | 42.41 | 322,473 | +0.34(+0.81%) |
Jun 25, 2014 | 42.19 | 42.24 | 41.90 | 42.07 | 602,373 | +0.02(+0.06%) |
Jun 24, 2014 | 42.35 | 42.42 | 42.02 | 42.04 | 940,477 | -0.17(-0.39%) |
Jun 23, 2014 | 41.76 | 42.33 | 41.76 | 42.21 | 597,747 | +0.45(+1.08%) |
Jun 20, 2014 | 42.07 | 42.14 | 41.73 | 41.76 | 1,229,630 | -0.24(-0.57%) |
Jun 19, 2014 | 42.19 | 42.35 | 41.90 | 42.00 | 344,152 | -0.14(-0.34%) |
Jun 18, 2014 | 42.11 | 42.19 | 41.76 | 42.14 | 332,931 | +0.10(+0.23%) |
Jun 17, 2014 | 42.28 | 42.42 | 41.95 | 42.04 | 415,884 | -0.38(-0.90%) |
Jun 16, 2014 | 42.42 | 42.57 | 42.26 | 42.42 | 348,656 | -0.02(-0.06%) |
Jun 13, 2014 | 42.35 | 42.49 | 42.02 | 42.45 | 324,045 | +0.12(+0.28%) |
Jun 12, 2014 | 42.26 | 42.35 | 41.88 | 42.33 | 357,506 | +0.10(+0.23%) |
Jun 11, 2014 | 42.52 | 42.59 | 42.11 | 42.23 | 312,182 | -0.36(-0.84%) |
Jun 10, 2014 | 42.71 | 42.78 | 42.49 | 42.59 | 364,636 | -0.14(-0.33%) |
Jun 06, 2014 | 42.40 | 42.76 | 42.33 | 42.73 | 438,540 | +0.40(+0.96%) |
Jun 05, 2014 | 41.73 | 42.33 | 41.66 | 42.33 | 345,234 | +0.62(+1.48%) |
Jun 04, 2014 | 41.61 | 41.83 | 41.16 | 41.71 | 321,449 | +0.10(+0.23%) |
Jun 03, 2014 | 41.88 | 41.90 | 41.52 | 41.61 | 330,026 | -0.29(-0.68%) |
Jun 02, 2014 | 42.28 | 42.47 | 41.88 | 41.90 | 374,520 | -0.36(-0.84%) |
May 30, 2014 | 41.95 | 42.28 | 41.78 | 42.26 | 376,241 | +0.36(+0.85%) |
May 29, 2014 | 42.02 | 42.21 | 41.90 | 41.90 | 257,036 | -0.05(-0.11%) |
May 28, 2014 | 42.19 | 42.23 | 41.88 | 41.95 | 476,814 | -0.14(-0.34%) |
May 27, 2014 | 42.04 | 42.40 | 42.00 | 42.09 | 489,133 | +0.21(+0.51%) |
May 23, 2014 | 41.54 | 41.88 | 41.88 | 41.88 | 450,503 | +0.34(+0.83%) |
May 22, 2014 | 41.09 | 41.61 | 41.04 | 41.53 | 275,426 | +0.44(+1.07%) |
May 21, 2014 | 40.95 | 41.16 | 40.88 | 41.09 | 376,484 | +0.17(+0.41%) |
May 20, 2014 | 40.90 | 41.04 | 40.47 | 40.92 | 542,078 | -0.05(-0.12%) |
May 19, 2014 | 40.38 | 40.97 | 40.38 | 40.97 | 602,466 | +0.67(+1.65%) |
May 16, 2014 | 40.16 | 40.38 | 39.95 | 40.31 | 426,730 | +0.07(+0.18%) |
May 15, 2014 | 40.28 | 40.50 | 39.97 | 40.23 | 558,881 | -0.12(-0.29%) |
May 14, 2014 | 40.07 | 40.52 | 39.97 | 40.35 | 500,817 | +0.33(+0.83%) |
May 13, 2014 | 40.14 | 40.33 | 39.96 | 40.02 | 399,491 | -0.07(-0.18%) |
May 12, 2014 | 40.45 | 40.56 | 40.09 | 40.09 | 336,280 | -0.29(-0.71%) |
May 09, 2014 | 40.28 | 40.66 | 40.16 | 40.38 | 251,666 | +0.17(+0.41%) |
May 08, 2014 | 40.50 | 40.57 | 40.04 | 40.21 | 563,650 | -0.48(-1.17%) |
May 07, 2014 | 39.90 | 40.71 | 39.90 | 40.69 | 636,803 | +0.67(+1.66%) |
May 06, 2014 | 39.97 | 40.26 | 39.88 | 40.02 | 468,162 | +0.10(+0.24%) |
May 05, 2014 | 39.66 | 39.94 | 39.57 | 39.93 | 402,504 | +0.02(+0.06%) |
May 02, 2014 | 39.62 | 39.95 | 39.39 | 39.90 | 645,862 | +0.14(+0.36%) |
May 01, 2014 | 39.73 | 39.97 | 39.37 | 39.76 | 490,212 | +0.10(+0.24%) |
Apr 30, 2014 | 39.21 | 39.77 | 39.16 | 39.66 | 334,794 | +0.50(+1.28%) |
Apr 29, 2014 | 39.47 | 39.69 | 39.09 | 39.16 | 506,571 | -0.26(-0.66%) |
Apr 28, 2014 | 39.76 | 39.90 | 39.33 | 39.43 | 619,170 | -0.07(-0.18%) |
Apr 25, 2014 | 39.50 | 39.97 | 39.33 | 39.50 | 669,944 | +0.07(+0.18%) |
Apr 24, 2014 | 40.00 | 40.19 | 39.38 | 39.43 | 646,452 | -0.55(-1.37%) |
Apr 23, 2014 | 39.88 | 40.21 | 39.76 | 39.97 | 430,990 | +0.19(+0.48%) |
Apr 22, 2014 | 39.62 | 39.97 | 39.62 | 39.78 | 307,961 | +0.12(+0.30%) |
Apr 21, 2014 | 39.40 | 39.71 | 39.38 | 39.66 | 187,986 | +0.21(+0.54%) |
Apr 17, 2014 | 39.43 | 39.45 | 39.45 | 39.45 | 306,598 | +0.02(+0.06%) |
Apr 16, 2014 | 39.62 | 39.66 | 39.35 | 39.43 | 321,681 | -0.19(-0.48%) |
Apr 15, 2014 | 39.54 | 39.81 | 39.50 | 39.62 | 621,258 | +0.05(+0.12%) |
Apr 14, 2014 | 39.64 | 39.93 | 39.31 | 39.57 | 496,686 | +0.19(+0.48%) |
Apr 11, 2014 | 39.38 | 39.78 | 39.34 | 39.38 | 394,349 | -0.17(-0.42%) |
Apr 10, 2014 | 39.43 | 39.98 | 39.43 | 39.54 | 552,710 | +0.14(+0.36%) |
Apr 09, 2014 | 39.54 | 39.57 | 39.24 | 39.40 | 520,233 | -0.12(-0.30%) |
Apr 08, 2014 | 39.31 | 39.76 | 39.28 | 39.52 | 554,786 | +0.17(+0.42%) |
Apr 07, 2014 | 39.07 | 39.72 | 39.04 | 39.35 | 601,322 | +0.26(+0.67%) |
Apr 04, 2014 | 39.28 | 39.62 | 39.07 | 39.09 | 696,978 | -0.19(-0.48%) |
Apr 03, 2014 | 39.33 | 39.43 | 39.08 | 39.28 | 428,980 | -0.17(-0.42%) |
Apr 02, 2014 | 39.26 | 39.59 | 39.14 | 39.45 | 329,860 | +0.10(+0.24%) |