Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.69 | 41.20 | 40.47 | 40.83 | 492,222 | -0.09(-0.21%) |
Jun 27, 2014 | 41.40 | 42.14 | 40.80 | 40.91 | 702,708 | -0.62(-1.49%) |
Jun 26, 2014 | 40.88 | 41.70 | 40.56 | 41.53 | 567,182 | +0.48(+1.18%) |
Jun 25, 2014 | 39.35 | 41.77 | 39.33 | 41.05 | 2,860,544 | +2.23(+5.76%) |
Jun 24, 2014 | 39.59 | 40.17 | 38.70 | 38.81 | 575,762 | -1.37(-3.41%) |
Jun 23, 2014 | 40.44 | 40.62 | 39.88 | 40.19 | 175,456 | -0.11(-0.27%) |
Jun 20, 2014 | 40.60 | 40.84 | 40.20 | 40.30 | 411,586 | -0.27(-0.67%) |
Jun 19, 2014 | 40.96 | 41.01 | 40.36 | 40.56 | 153,020 | -0.36(-0.87%) |
Jun 18, 2014 | 40.56 | 41.01 | 40.29 | 40.92 | 294,662 | +0.20(+0.48%) |
Jun 17, 2014 | 40.37 | 40.88 | 40.04 | 40.73 | 343,900 | +0.23(+0.56%) |
Jun 16, 2014 | 40.28 | 40.82 | 40.15 | 40.50 | 222,958 | +0.29(+0.72%) |
Jun 13, 2014 | 40.34 | 40.49 | 39.66 | 40.21 | 267,240 | -0.02(-0.04%) |
Jun 12, 2014 | 40.46 | 40.48 | 40.00 | 40.23 | 260,420 | -0.45(-1.11%) |
Jun 11, 2014 | 41.24 | 41.56 | 40.58 | 40.67 | 350,256 | -0.74(-1.79%) |
Jun 10, 2014 | 41.25 | 41.76 | 41.03 | 41.41 | 739,982 | +0.08(+0.19%) |
Jun 06, 2014 | 41.68 | 41.85 | 40.82 | 41.34 | 468,890 | -0.25(-0.60%) |
Jun 05, 2014 | 41.35 | 41.88 | 40.40 | 41.59 | 528,174 | +0.20(+0.50%) |
Jun 04, 2014 | 41.50 | 41.50 | 40.64 | 41.38 | 593,564 | +0.11(+0.27%) |
Jun 03, 2014 | 39.54 | 41.66 | 38.36 | 41.27 | 1,872,754 | +3.31(+8.72%) |
Jun 02, 2014 | 36.73 | 38.14 | 36.51 | 37.96 | 943,544 | +1.30(+3.55%) |
May 30, 2014 | 36.37 | 36.80 | 36.27 | 36.66 | 278,786 | +0.29(+0.81%) |
May 29, 2014 | 36.14 | 36.55 | 35.72 | 36.37 | 242,864 | +0.43(+1.18%) |
May 28, 2014 | 36.38 | 36.38 | 35.48 | 35.94 | 361,072 | -0.64(-1.74%) |
May 27, 2014 | 36.55 | 36.87 | 36.06 | 36.58 | 222,828 | +0.38(+1.04%) |
May 23, 2014 | 36.16 | 36.20 | 36.20 | 36.20 | 508,000 | -0.08(-0.23%) |
May 22, 2014 | 36.19 | 36.54 | 35.62 | 36.28 | 190,050 | +0.09(+0.26%) |
May 21, 2014 | 35.89 | 37.30 | 35.55 | 36.19 | 302,086 | +0.59(+1.67%) |
May 20, 2014 | 36.40 | 36.51 | 35.38 | 35.59 | 399,838 | -1.01(-2.76%) |
May 19, 2014 | 36.16 | 36.72 | 36.14 | 36.60 | 189,646 | +0.30(+0.84%) |
May 16, 2014 | 35.21 | 36.33 | 35.10 | 36.30 | 243,182 | +1.11(+3.15%) |
May 15, 2014 | 35.62 | 35.63 | 34.73 | 35.19 | 263,540 | -0.68(-1.90%) |
May 14, 2014 | 36.44 | 36.72 | 35.77 | 35.87 | 275,784 | -0.70(-1.91%) |
May 13, 2014 | 36.81 | 37.34 | 36.07 | 36.57 | 417,714 | -0.24(-0.67%) |
May 12, 2014 | 35.48 | 36.98 | 35.06 | 36.81 | 332,508 | +1.53(+4.34%) |
May 09, 2014 | 34.60 | 35.55 | 34.41 | 35.28 | 330,928 | +0.45(+1.31%) |
May 08, 2014 | 35.30 | 36.23 | 34.62 | 34.83 | 225,992 | -0.54(-1.51%) |
May 07, 2014 | 35.41 | 35.41 | 34.23 | 35.37 | 221,976 | -0.03(-0.08%) |
May 06, 2014 | 36.70 | 37.08 | 35.33 | 35.40 | 456,654 | -1.38(-3.75%) |
May 05, 2014 | 35.97 | 36.98 | 35.69 | 36.77 | 283,268 | +0.55(+1.50%) |
May 02, 2014 | 36.25 | 37.26 | 36.05 | 36.23 | 310,344 | -0.02(-0.06%) |
May 01, 2014 | 35.91 | 36.65 | 35.33 | 36.25 | 344,044 | +0.37(+1.02%) |
Apr 30, 2014 | 36.17 | 36.17 | 35.48 | 35.88 | 422,216 | -0.41(-1.13%) |
Apr 29, 2014 | 36.97 | 37.26 | 36.23 | 36.30 | 214,176 | -0.54(-1.47%) |
Apr 28, 2014 | 36.53 | 37.15 | 35.70 | 36.84 | 413,548 | +0.51(+1.39%) |
Apr 25, 2014 | 36.23 | 36.66 | 35.84 | 36.33 | 332,998 | -0.02(-0.04%) |
Apr 24, 2014 | 36.47 | 37.17 | 35.58 | 36.35 | 254,966 | +0.04(+0.11%) |
Apr 23, 2014 | 36.74 | 36.77 | 36.25 | 36.30 | 328,486 | -0.17(-0.48%) |
Apr 22, 2014 | 36.55 | 36.87 | 36.25 | 36.48 | 208,156 | +0.03(+0.10%) |
Apr 21, 2014 | 36.42 | 36.67 | 35.95 | 36.45 | 198,638 | +0.05(+0.14%) |
Apr 17, 2014 | 37.27 | 36.40 | 36.40 | 36.40 | 904,400 | -0.93(-2.49%) |
Apr 16, 2014 | 36.48 | 37.44 | 36.05 | 37.33 | 321,406 | +1.33(+3.68%) |
Apr 15, 2014 | 36.12 | 36.39 | 35.42 | 36.00 | 545,476 | -0.05(-0.12%) |
Apr 14, 2014 | 36.38 | 36.65 | 35.74 | 36.05 | 233,000 | +0.05(+0.14%) |
Apr 11, 2014 | 35.90 | 36.49 | 35.66 | 35.99 | 413,864 | -0.27(-0.74%) |
Apr 10, 2014 | 37.49 | 37.74 | 36.13 | 36.27 | 610,698 | -1.15(-3.07%) |
Apr 09, 2014 | 36.34 | 37.45 | 36.00 | 37.41 | 379,688 | +1.28(+3.56%) |
Apr 08, 2014 | 35.78 | 36.36 | 35.37 | 36.13 | 558,544 | +0.50(+1.39%) |
Apr 07, 2014 | 36.30 | 36.47 | 35.06 | 35.63 | 548,746 | -0.73(-2.02%) |
Apr 04, 2014 | 37.01 | 37.45 | 36.02 | 36.37 | 453,522 | -0.26(-0.71%) |
Apr 03, 2014 | 37.45 | 37.45 | 36.31 | 36.63 | 388,272 | -0.84(-2.25%) |
Apr 02, 2014 | 37.44 | 37.84 | 36.80 | 37.48 | 395,960 | +0.07(+0.19%) |