Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 41.55 | 41.85 | 41.34 | 41.80 | 7,950,196 | +0.31(+0.75%) |
Jun 27, 2014 | 41.27 | 41.54 | 41.16 | 41.49 | 463,616 | +0.20(+0.47%) |
Jun 26, 2014 | 41.22 | 41.30 | 41.12 | 41.29 | 175,434 | +0.06(+0.15%) |
Jun 25, 2014 | 40.95 | 41.24 | 40.92 | 41.23 | 440,058 | +0.20(+0.48%) |
Jun 24, 2014 | 40.87 | 41.16 | 40.87 | 41.03 | 395,268 | +0.13(+0.33%) |
Jun 23, 2014 | 41.12 | 41.15 | 40.74 | 40.90 | 372,168 | -0.12(-0.30%) |
Jun 20, 2014 | 41.33 | 41.35 | 40.99 | 41.02 | 193,713 | -0.23(-0.55%) |
Jun 19, 2014 | 41.00 | 41.33 | 40.96 | 41.25 | 296,278 | +0.29(+0.70%) |
Jun 18, 2014 | 40.13 | 40.96 | 40.13 | 40.96 | 677,542 | +0.85(+2.11%) |
Jun 17, 2014 | 40.06 | 40.20 | 39.93 | 40.11 | 1,201,595 | -0.03(-0.07%) |
Jun 16, 2014 | 39.91 | 40.45 | 39.86 | 40.14 | 13,454,421 | +0.31(+0.77%) |
Jun 13, 2014 | 39.63 | 39.94 | 39.47 | 39.84 | 112,605 | +0.19(+0.47%) |
Jun 12, 2014 | 39.53 | 39.75 | 39.09 | 39.65 | 179,665 | +0.13(+0.33%) |
Jun 11, 2014 | 39.84 | 39.87 | 39.52 | 39.52 | 89,280 | -0.48(-1.20%) |
Jun 10, 2014 | 40.07 | 40.22 | 39.99 | 40.00 | 86,280 | -0.37(-0.90%) |
Jun 06, 2014 | 40.49 | 40.69 | 40.34 | 40.37 | 92,966 | -0.12(-0.30%) |
Jun 05, 2014 | 40.17 | 40.52 | 40.15 | 40.49 | 92,705 | +0.35(+0.86%) |
Jun 04, 2014 | 40.04 | 40.15 | 39.90 | 40.14 | 282,009 | +0.06(+0.15%) |
Jun 03, 2014 | 40.00 | 40.19 | 39.90 | 40.08 | 96,251 | +0.09(+0.22%) |
Jun 02, 2014 | 39.83 | 40.08 | 39.83 | 39.99 | 286,891 | -0.04(-0.09%) |
May 30, 2014 | 39.64 | 40.04 | 39.64 | 40.03 | 62,278 | +0.32(+0.82%) |
May 29, 2014 | 39.71 | 39.75 | 39.51 | 39.71 | 65,596 | +0.02(+0.05%) |
May 28, 2014 | 39.40 | 39.70 | 39.40 | 39.69 | 94,080 | +0.26(+0.66%) |
May 27, 2014 | 39.41 | 39.64 | 39.41 | 39.43 | 125,046 | +0.31(+0.80%) |
May 23, 2014 | 39.13 | 39.12 | 39.12 | 39.12 | 114,073 | -0.11(-0.28%) |
May 22, 2014 | 38.87 | 39.29 | 38.87 | 39.23 | 131,026 | +0.34(+0.88%) |
May 21, 2014 | 38.93 | 38.97 | 38.79 | 38.88 | 55,729 | +0.00(+0.00%) |
May 20, 2014 | 38.86 | 39.07 | 38.65 | 38.88 | 139,519 | -0.01(-0.03%) |
May 19, 2014 | 39.45 | 39.45 | 38.85 | 38.90 | 144,490 | -0.54(-1.38%) |
May 16, 2014 | 39.29 | 39.46 | 39.20 | 39.44 | 71,684 | +0.12(+0.31%) |
May 15, 2014 | 39.49 | 39.60 | 39.27 | 39.32 | 92,101 | -0.15(-0.38%) |
May 14, 2014 | 39.30 | 39.67 | 39.24 | 39.47 | 107,374 | +0.20(+0.52%) |
May 13, 2014 | 39.31 | 39.44 | 39.11 | 39.26 | 313,638 | +0.06(+0.15%) |
May 12, 2014 | 39.58 | 39.64 | 39.17 | 39.20 | 356,192 | -0.30(-0.76%) |
May 09, 2014 | 39.96 | 40.10 | 39.50 | 39.50 | 118,389 | -0.54(-1.36%) |
May 08, 2014 | 40.47 | 40.49 | 39.98 | 40.05 | 191,466 | -0.43(-1.07%) |
May 07, 2014 | 39.94 | 40.49 | 39.94 | 40.48 | 460,276 | +0.66(+1.65%) |
May 06, 2014 | 39.93 | 40.05 | 39.80 | 39.82 | 108,163 | -0.20(-0.49%) |
May 05, 2014 | 39.60 | 40.02 | 39.60 | 40.02 | 150,607 | +0.34(+0.86%) |
May 02, 2014 | 40.26 | 40.42 | 39.52 | 39.68 | 233,322 | -0.79(-1.96%) |
May 01, 2014 | 40.46 | 40.55 | 40.04 | 40.47 | 369,964 | +0.15(+0.38%) |
Apr 30, 2014 | 40.26 | 40.51 | 40.23 | 40.32 | 125,631 | +0.11(+0.27%) |
Apr 29, 2014 | 40.46 | 40.54 | 40.16 | 40.21 | 114,900 | -0.20(-0.51%) |
Apr 28, 2014 | 40.17 | 40.45 | 40.07 | 40.42 | 214,920 | +0.21(+0.53%) |
Apr 25, 2014 | 39.82 | 40.20 | 39.82 | 40.20 | 132,508 | +0.41(+1.03%) |
Apr 24, 2014 | 39.57 | 39.91 | 39.43 | 39.79 | 214,646 | +0.22(+0.56%) |
Apr 23, 2014 | 39.52 | 39.90 | 39.51 | 39.57 | 127,722 | +0.06(+0.15%) |
Apr 22, 2014 | 39.49 | 39.55 | 39.27 | 39.51 | 113,773 | +0.08(+0.21%) |
Apr 21, 2014 | 39.54 | 39.74 | 39.26 | 39.43 | 240,693 | -0.07(-0.18%) |
Apr 17, 2014 | 39.84 | 39.50 | 39.50 | 39.50 | 194,865 | -0.43(-1.08%) |
Apr 16, 2014 | 39.64 | 39.93 | 39.59 | 39.93 | 193,104 | +0.31(+0.77%) |
Apr 15, 2014 | 39.16 | 39.64 | 39.16 | 39.63 | 176,202 | +0.51(+1.30%) |
Apr 14, 2014 | 39.02 | 39.23 | 38.91 | 39.12 | 135,914 | +0.25(+0.63%) |
Apr 11, 2014 | 38.86 | 39.13 | 38.83 | 38.87 | 213,640 | -0.08(-0.20%) |
Apr 10, 2014 | 39.07 | 39.39 | 38.84 | 38.95 | 227,600 | -0.15(-0.38%) |
Apr 09, 2014 | 39.18 | 39.23 | 38.71 | 39.10 | 571,445 | -0.12(-0.29%) |
Apr 08, 2014 | 38.61 | 39.24 | 38.42 | 39.22 | 374,658 | +0.56(+1.44%) |
Apr 07, 2014 | 38.67 | 39.06 | 38.66 | 38.66 | 296,020 | -0.11(-0.28%) |
Apr 04, 2014 | 38.73 | 39.19 | 38.73 | 38.77 | 227,619 | +0.13(+0.34%) |
Apr 03, 2014 | 38.46 | 38.67 | 38.46 | 38.64 | 120,993 | +0.14(+0.37%) |
Apr 02, 2014 | 38.52 | 38.60 | 38.33 | 38.50 | 332,875 | -0.08(-0.21%) |