Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.65 | 39.80 | 39.53 | 39.80 | 1,692,567 | +0.17(+0.42%) |
Jun 27, 2014 | 39.51 | 39.69 | 39.44 | 39.63 | 2,652,992 | +0.10(+0.27%) |
Jun 26, 2014 | 39.51 | 39.55 | 39.40 | 39.53 | 1,245,188 | +0.04(+0.11%) |
Jun 25, 2014 | 39.36 | 39.55 | 39.27 | 39.48 | 1,257,148 | +0.17(+0.43%) |
Jun 24, 2014 | 39.17 | 39.48 | 39.17 | 39.32 | 1,459,575 | +0.13(+0.32%) |
Jun 23, 2014 | 38.88 | 39.21 | 38.75 | 39.19 | 1,339,070 | +0.34(+0.86%) |
Jun 20, 2014 | 39.07 | 39.09 | 38.77 | 38.86 | 1,962,483 | -0.17(-0.43%) |
Jun 19, 2014 | 38.54 | 39.07 | 38.40 | 39.02 | 2,319,381 | +0.52(+1.36%) |
Jun 18, 2014 | 38.79 | 38.81 | 38.35 | 38.50 | 2,392,004 | -0.23(-0.60%) |
Jun 17, 2014 | 38.92 | 38.92 | 38.71 | 38.73 | 1,328,589 | -0.13(-0.32%) |
Jun 16, 2014 | 38.60 | 38.86 | 38.54 | 38.86 | 1,858,095 | +0.29(+0.76%) |
Jun 13, 2014 | 38.56 | 38.65 | 38.35 | 38.56 | 1,209,198 | +0.06(+0.16%) |
Jun 12, 2014 | 38.65 | 38.71 | 38.44 | 38.50 | 1,529,837 | -0.17(-0.43%) |
Jun 11, 2014 | 38.71 | 38.77 | 38.56 | 38.67 | 1,037,908 | -0.08(-0.22%) |
Jun 10, 2014 | 38.63 | 38.86 | 38.62 | 38.75 | 1,221,664 | +0.04(+0.11%) |
Jun 06, 2014 | 38.54 | 38.75 | 38.54 | 38.71 | 1,657,996 | +0.15(+0.38%) |
Jun 05, 2014 | 38.54 | 38.60 | 38.38 | 38.56 | 1,460,341 | +0.06(+0.16%) |
Jun 04, 2014 | 38.21 | 38.54 | 38.16 | 38.50 | 986,618 | +0.15(+0.38%) |
Jun 03, 2014 | 38.42 | 38.50 | 38.31 | 38.35 | 1,499,716 | -0.04(-0.11%) |
Jun 02, 2014 | 38.21 | 38.42 | 38.12 | 38.40 | 1,222,149 | +0.19(+0.49%) |
May 30, 2014 | 38.06 | 38.23 | 37.93 | 38.21 | 1,419,577 | +0.19(+0.50%) |
May 29, 2014 | 38.04 | 38.16 | 37.96 | 38.02 | 1,234,927 | -0.02(-0.05%) |
May 28, 2014 | 38.16 | 38.19 | 37.91 | 38.04 | 1,405,743 | -0.04(-0.11%) |
May 27, 2014 | 38.23 | 38.25 | 37.98 | 38.08 | 1,117,858 | -0.06(-0.16%) |
May 23, 2014 | 38.16 | 38.14 | 38.14 | 38.14 | 2,066,779 | +0.02(+0.06%) |
May 22, 2014 | 38.02 | 38.14 | 38.01 | 38.12 | 864,929 | +0.13(+0.33%) |
May 21, 2014 | 37.96 | 38.06 | 37.87 | 38.00 | 1,340,100 | +0.08(+0.22%) |
May 20, 2014 | 37.85 | 37.96 | 37.77 | 37.91 | 1,384,212 | +0.10(+0.28%) |
May 19, 2014 | 37.98 | 38.04 | 37.79 | 37.81 | 1,373,941 | -0.13(-0.33%) |
May 16, 2014 | 37.91 | 38.00 | 37.83 | 37.93 | 1,173,945 | +0.08(+0.22%) |
May 15, 2014 | 37.87 | 37.89 | 37.62 | 37.85 | 1,093,761 | +0.00(+0.01%) |
May 14, 2014 | 37.75 | 37.85 | 37.66 | 37.85 | 1,524,704 | +0.14(+0.38%) |
May 13, 2014 | 37.89 | 37.91 | 37.66 | 37.70 | 1,736,310 | -0.08(-0.22%) |
May 12, 2014 | 37.81 | 37.89 | 37.70 | 37.79 | 1,068,077 | +0.10(+0.28%) |
May 09, 2014 | 37.89 | 37.96 | 37.60 | 37.68 | 1,128,019 | -0.13(-0.33%) |
May 08, 2014 | 38.16 | 38.21 | 37.66 | 37.81 | 1,818,084 | -0.40(-1.04%) |
May 07, 2014 | 38.00 | 38.21 | 37.81 | 38.21 | 1,152,997 | +0.34(+0.89%) |
May 06, 2014 | 38.02 | 38.08 | 37.75 | 37.87 | 1,285,001 | -0.09(-0.23%) |
May 05, 2014 | 37.69 | 38.02 | 37.63 | 37.96 | 3,034,244 | +0.27(+0.71%) |
May 02, 2014 | 37.57 | 37.69 | 37.46 | 37.69 | 1,112,980 | +0.14(+0.38%) |
May 01, 2014 | 37.44 | 37.59 | 37.38 | 37.54 | 1,069,329 | +0.19(+0.50%) |
Apr 30, 2014 | 37.46 | 37.46 | 37.26 | 37.36 | 1,068,994 | -0.06(-0.17%) |
Apr 29, 2014 | 37.21 | 37.44 | 37.19 | 37.42 | 1,334,943 | +0.27(+0.72%) |
Apr 28, 2014 | 37.15 | 37.21 | 37.01 | 37.15 | 1,281,512 | +0.10(+0.28%) |
Apr 25, 2014 | 37.21 | 37.40 | 36.93 | 37.05 | 1,077,263 | -0.14(-0.39%) |
Apr 24, 2014 | 37.65 | 37.65 | 37.15 | 37.19 | 2,227,249 | -0.21(-0.55%) |
Apr 23, 2014 | 37.44 | 37.54 | 37.36 | 37.40 | 1,048,870 | -0.06(-0.17%) |
Apr 22, 2014 | 37.48 | 37.65 | 37.42 | 37.46 | 1,390,240 | +0.04(+0.11%) |
Apr 21, 2014 | 37.32 | 37.44 | 37.24 | 37.42 | 2,005,771 | +0.14(+0.39%) |
Apr 17, 2014 | 37.13 | 37.28 | 37.28 | 37.28 | 1,546,076 | +0.14(+0.39%) |
Apr 16, 2014 | 37.05 | 37.21 | 36.93 | 37.13 | 1,447,509 | +0.19(+0.50%) |
Apr 15, 2014 | 37.03 | 37.09 | 36.85 | 36.95 | 1,910,373 | -0.06(-0.17%) |
Apr 14, 2014 | 37.05 | 37.30 | 36.99 | 37.01 | 1,567,703 | +0.02(+0.06%) |
Apr 11, 2014 | 36.64 | 37.01 | 36.60 | 36.99 | 7,126,968 | +0.35(+0.96%) |
Apr 10, 2014 | 36.86 | 37.03 | 36.55 | 36.64 | 1,017,685 | -0.23(-0.62%) |
Apr 09, 2014 | 36.82 | 37.01 | 36.68 | 36.86 | 1,241,324 | +0.08(+0.22%) |
Apr 08, 2014 | 36.76 | 36.86 | 36.60 | 36.78 | 1,304,879 | +0.19(+0.51%) |
Apr 07, 2014 | 36.91 | 36.95 | 36.53 | 36.60 | 1,252,404 | -0.25(-0.67%) |
Apr 04, 2014 | 36.91 | 37.07 | 36.84 | 36.84 | 1,196,816 | +0.02(+0.06%) |
Apr 03, 2014 | 36.82 | 36.97 | 36.72 | 36.82 | 1,325,157 | +0.06(+0.17%) |
Apr 02, 2014 | 36.78 | 36.86 | 36.70 | 36.76 | 1,629,835 | -0.04(-0.11%) |