Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 38.65 | 38.75 | 38.44 | 38.58 | 48,805 | +0.32(+0.84%) |
Jun 27, 2014 | 38.27 | 38.55 | 38.12 | 38.26 | 47,100 | -0.29(-0.74%) |
Jun 26, 2014 | 38.55 | 38.60 | 38.08 | 38.55 | 106,386 | -0.68(-1.75%) |
Jun 25, 2014 | 39.41 | 39.41 | 39.08 | 39.23 | 45,461 | -0.41(-1.03%) |
Jun 24, 2014 | 39.56 | 39.74 | 39.50 | 39.64 | 81,658 | +0.13(+0.33%) |
Jun 23, 2014 | 39.48 | 39.62 | 39.32 | 39.51 | 52,364 | -0.08(-0.19%) |
Jun 20, 2014 | 39.80 | 39.90 | 39.47 | 39.59 | 69,454 | -0.05(-0.14%) |
Jun 19, 2014 | 39.79 | 39.83 | 39.56 | 39.64 | 122,635 | +0.15(+0.38%) |
Jun 18, 2014 | 39.36 | 39.59 | 39.26 | 39.49 | 67,451 | +0.14(+0.36%) |
Jun 17, 2014 | 39.31 | 39.40 | 39.31 | 39.35 | 38,976 | +0.10(+0.25%) |
Jun 16, 2014 | 39.09 | 39.25 | 39.00 | 39.25 | 34,721 | +0.16(+0.41%) |
Jun 13, 2014 | 39.01 | 39.16 | 38.96 | 39.09 | 55,528 | -0.02(-0.05%) |
Jun 12, 2014 | 39.00 | 39.24 | 38.93 | 39.11 | 81,039 | -0.01(-0.03%) |
Jun 11, 2014 | 39.15 | 39.22 | 39.03 | 39.12 | 54,300 | +0.02(+0.05%) |
Jun 10, 2014 | 38.97 | 39.13 | 38.83 | 39.10 | 72,041 | +0.02(+0.05%) |
Jun 06, 2014 | 39.14 | 39.15 | 39.00 | 39.08 | 57,895 | -0.83(-2.08%) |
Jun 05, 2014 | 39.42 | 39.91 | 39.42 | 39.91 | 97,862 | +0.53(+1.35%) |
Jun 04, 2014 | 39.38 | 39.53 | 39.30 | 39.38 | 56,814 | -0.06(-0.15%) |
Jun 03, 2014 | 39.59 | 39.66 | 39.39 | 39.44 | 47,531 | +0.05(+0.13%) |
Jun 02, 2014 | 39.38 | 39.48 | 39.21 | 39.39 | 52,334 | -0.55(-1.38%) |
May 30, 2014 | 39.56 | 39.95 | 39.45 | 39.94 | 64,751 | +0.67(+1.71%) |
May 29, 2014 | 39.14 | 39.36 | 39.10 | 39.27 | 82,921 | +0.15(+0.38%) |
May 28, 2014 | 39.03 | 39.19 | 38.98 | 39.12 | 47,988 | -0.21(-0.52%) |
May 27, 2014 | 39.40 | 39.49 | 39.32 | 39.33 | 67,233 | +0.38(+0.98%) |
May 23, 2014 | 38.95 | 38.95 | 38.95 | 0 | -0.23(-0.59%) | |
May 22, 2014 | 39.18 | 39.26 | 39.10 | 39.18 | 92,872 | +0.01(+0.02%) |
May 21, 2014 | 39.00 | 39.35 | 38.98 | 39.17 | 84,570 | +0.09(+0.23%) |
May 20, 2014 | 38.88 | 39.11 | 38.75 | 39.08 | 77,562 | -0.04(-0.10%) |
May 19, 2014 | 38.88 | 39.12 | 38.87 | 39.12 | 73,609 | -0.18(-0.46%) |
May 16, 2014 | 39.31 | 39.36 | 39.15 | 39.30 | 65,459 | -0.22(-0.56%) |
May 15, 2014 | 39.42 | 39.54 | 39.25 | 39.52 | 80,664 | +0.55(+1.41%) |
May 14, 2014 | 39.04 | 39.16 | 38.82 | 38.97 | 71,337 | -0.17(-0.43%) |
May 13, 2014 | 39.35 | 39.35 | 39.04 | 39.14 | 125,094 | -0.18(-0.46%) |
May 12, 2014 | 39.38 | 39.44 | 39.28 | 39.32 | 73,144 | +0.27(+0.69%) |
May 09, 2014 | 39.21 | 39.28 | 38.96 | 39.05 | 165,139 | -0.30(-0.76%) |
May 08, 2014 | 39.03 | 39.55 | 39.03 | 39.35 | 41,250 | +0.23(+0.59%) |
May 07, 2014 | 38.98 | 39.20 | 38.89 | 39.12 | 89,345 | +0.20(+0.51%) |
May 06, 2014 | 39.19 | 39.19 | 38.85 | 38.92 | 44,754 | +0.03(+0.08%) |
May 05, 2014 | 38.79 | 39.09 | 38.60 | 38.89 | 68,957 | -0.18(-0.46%) |
May 02, 2014 | 39.09 | 39.20 | 38.90 | 39.07 | 68,779 | -0.20(-0.51%) |
May 01, 2014 | 39.35 | 39.40 | 39.15 | 39.27 | 69,795 | +0.04(+0.11%) |
Apr 30, 2014 | 39.01 | 39.38 | 39.01 | 39.23 | 83,969 | +0.56(+1.46%) |
Apr 29, 2014 | 39.09 | 39.09 | 38.54 | 38.66 | 61,898 | -0.52(-1.33%) |
Apr 28, 2014 | 39.38 | 39.39 | 38.84 | 39.19 | 130,810 | -0.14(-0.37%) |
Apr 25, 2014 | 39.34 | 39.49 | 39.19 | 39.33 | 55,205 | +0.14(+0.36%) |
Apr 24, 2014 | 39.22 | 39.49 | 39.10 | 39.19 | 78,659 | +0.02(+0.05%) |
Apr 23, 2014 | 39.14 | 39.41 | 39.14 | 39.17 | 170,791 | -0.24(-0.60%) |
Apr 22, 2014 | 39.51 | 39.69 | 39.40 | 39.41 | 56,615 | -0.07(-0.18%) |
Apr 21, 2014 | 39.40 | 39.60 | 39.38 | 39.48 | 47,315 | +0.08(+0.20%) |
Apr 17, 2014 | 39.40 | 39.40 | 39.40 | 0 | -0.16(-0.40%) | |
Apr 16, 2014 | 39.13 | 39.56 | 38.68 | 39.56 | 43,358 | +0.24(+0.61%) |
Apr 15, 2014 | 39.26 | 39.49 | 38.77 | 39.32 | 119,283 | +0.12(+0.31%) |
Apr 14, 2014 | 39.00 | 39.29 | 38.51 | 39.20 | 112,293 | +0.68(+1.77%) |
Apr 11, 2014 | 38.03 | 38.90 | 38.01 | 38.52 | 0 | +0.12(+0.31%) |
Apr 10, 2014 | 38.57 | 39.15 | 38.16 | 38.40 | 151,539 | +1.10(+2.95%) |
Apr 09, 2014 | 37.11 | 37.80 | 36.19 | 37.30 | 116,798 | +0.12(+0.32%) |
Apr 08, 2014 | 36.72 | 37.32 | 36.72 | 37.18 | 89,928 | +0.35(+0.95%) |
Apr 07, 2014 | 36.82 | 36.90 | 36.47 | 36.83 | 58,503 | +0.37(+1.01%) |
Apr 04, 2014 | 36.50 | 36.65 | 36.26 | 36.46 | 0 | -0.29(-0.79%) |
Apr 03, 2014 | 36.99 | 36.99 | 36.44 | 36.75 | 82,737 | -0.27(-0.73%) |
Apr 02, 2014 | 36.91 | 37.07 | 36.86 | 37.02 | 54,902 | -0.11(-0.30%) |