Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.69 | 40.98 | 40.37 | 40.94 | 818,283 | +0.35(+0.86%) |
Jun 27, 2014 | 40.43 | 40.77 | 40.29 | 40.59 | 962,931 | +0.20(+0.49%) |
Jun 26, 2014 | 40.30 | 40.48 | 40.17 | 40.39 | 557,790 | +0.04(+0.10%) |
Jun 25, 2014 | 40.10 | 40.38 | 40.00 | 40.35 | 449,811 | +0.20(+0.49%) |
Jun 24, 2014 | 40.13 | 40.45 | 40.07 | 40.15 | 586,802 | +0.05(+0.12%) |
Jun 23, 2014 | 39.95 | 40.20 | 39.76 | 40.10 | 750,659 | +0.23(+0.58%) |
Jun 20, 2014 | 40.13 | 40.32 | 39.85 | 39.87 | 832,261 | -0.23(-0.58%) |
Jun 19, 2014 | 40.26 | 40.47 | 40.09 | 40.10 | 742,079 | -0.17(-0.41%) |
Jun 18, 2014 | 39.95 | 40.29 | 39.78 | 40.27 | 610,738 | +0.34(+0.85%) |
Jun 17, 2014 | 39.82 | 40.12 | 39.78 | 39.93 | 610,270 | +0.11(+0.27%) |
Jun 16, 2014 | 39.67 | 40.11 | 39.57 | 39.82 | 852,034 | +0.13(+0.33%) |
Jun 13, 2014 | 39.62 | 39.76 | 39.42 | 39.69 | 483,593 | +0.07(+0.19%) |
Jun 12, 2014 | 39.51 | 39.72 | 39.10 | 39.62 | 760,443 | +0.15(+0.38%) |
Jun 11, 2014 | 39.57 | 39.59 | 39.30 | 39.47 | 454,316 | -0.12(-0.31%) |
Jun 10, 2014 | 39.88 | 39.88 | 39.52 | 39.59 | 642,831 | -0.11(-0.27%) |
Jun 06, 2014 | 39.91 | 40.05 | 39.64 | 39.70 | 707,883 | -0.14(-0.35%) |
Jun 05, 2014 | 39.83 | 39.91 | 39.46 | 39.84 | 731,933 | +0.15(+0.38%) |
Jun 04, 2014 | 39.66 | 39.81 | 39.29 | 39.69 | 904,108 | -0.09(-0.23%) |
Jun 03, 2014 | 39.92 | 39.96 | 39.65 | 39.78 | 843,351 | -0.14(-0.35%) |
Jun 02, 2014 | 40.42 | 40.42 | 39.84 | 39.92 | 856,680 | -0.32(-0.80%) |
May 30, 2014 | 39.57 | 40.27 | 39.49 | 40.25 | 1,982,645 | +0.80(+2.04%) |
May 29, 2014 | 39.51 | 39.51 | 39.21 | 39.44 | 556,820 | +0.03(+0.08%) |
May 28, 2014 | 39.43 | 39.49 | 39.18 | 39.41 | 1,101,463 | +0.15(+0.38%) |
May 27, 2014 | 39.55 | 39.90 | 39.18 | 39.26 | 1,566,593 | -0.16(-0.40%) |
May 23, 2014 | 39.19 | 39.42 | 39.42 | 39.42 | 700,431 | +0.26(+0.68%) |
May 22, 2014 | 38.76 | 39.25 | 38.76 | 39.15 | 310,082 | +0.39(+1.00%) |
May 21, 2014 | 38.82 | 38.96 | 38.64 | 38.76 | 639,448 | +0.00(+0.00%) |
May 20, 2014 | 38.79 | 39.20 | 38.54 | 38.76 | 931,894 | -0.02(-0.06%) |
May 19, 2014 | 39.09 | 39.16 | 38.70 | 38.79 | 857,606 | -0.34(-0.87%) |
May 16, 2014 | 39.18 | 39.21 | 38.74 | 39.13 | 1,574,531 | -0.10(-0.25%) |
May 15, 2014 | 38.91 | 39.25 | 38.91 | 39.23 | 1,696,902 | +0.27(+0.68%) |
May 14, 2014 | 38.98 | 39.45 | 38.75 | 38.96 | 1,165,582 | +0.00(+0.00%) |
May 13, 2014 | 38.51 | 38.98 | 38.37 | 38.96 | 1,380,144 | +0.62(+1.62%) |
May 12, 2014 | 38.51 | 38.59 | 38.18 | 38.34 | 1,484,463 | +0.04(+0.11%) |
May 09, 2014 | 38.76 | 38.91 | 38.18 | 38.30 | 1,091,304 | -0.39(-1.01%) |
May 08, 2014 | 38.76 | 39.42 | 38.51 | 38.69 | 863,961 | +0.10(+0.26%) |
May 07, 2014 | 38.07 | 38.61 | 38.06 | 38.59 | 1,288,217 | +0.61(+1.60%) |
May 06, 2014 | 38.15 | 38.37 | 37.85 | 37.98 | 682,794 | -0.31(-0.82%) |
May 05, 2014 | 37.98 | 38.30 | 37.80 | 38.29 | 675,307 | +0.32(+0.84%) |
May 02, 2014 | 37.97 | 38.37 | 37.68 | 37.97 | 988,447 | -0.04(-0.11%) |
May 01, 2014 | 37.55 | 38.01 | 37.36 | 38.01 | 773,867 | +0.57(+1.52%) |
Apr 30, 2014 | 37.81 | 37.96 | 37.41 | 37.45 | 921,717 | -0.30(-0.78%) |
Apr 29, 2014 | 38.24 | 38.35 | 37.71 | 37.74 | 841,061 | -0.46(-1.21%) |
Apr 28, 2014 | 38.01 | 38.31 | 37.78 | 38.20 | 1,253,675 | +0.27(+0.72%) |
Apr 25, 2014 | 37.80 | 37.94 | 37.63 | 37.93 | 805,973 | +0.10(+0.26%) |
Apr 24, 2014 | 37.73 | 38.01 | 37.51 | 37.83 | 725,078 | +0.12(+0.31%) |
Apr 23, 2014 | 37.92 | 38.06 | 37.66 | 37.72 | 952,807 | -0.12(-0.33%) |
Apr 22, 2014 | 37.73 | 37.96 | 37.53 | 37.84 | 732,012 | +0.18(+0.48%) |
Apr 21, 2014 | 37.75 | 37.94 | 37.48 | 37.66 | 612,965 | +0.10(+0.26%) |
Apr 17, 2014 | 37.82 | 37.56 | 37.56 | 37.56 | 702,779 | -0.25(-0.65%) |
Apr 16, 2014 | 37.64 | 37.81 | 37.36 | 37.81 | 1,084,106 | +0.26(+0.68%) |
Apr 15, 2014 | 37.47 | 37.68 | 37.10 | 37.55 | 1,045,465 | -0.07(-0.20%) |
Apr 14, 2014 | 37.64 | 37.82 | 37.34 | 37.63 | 960,298 | +0.21(+0.55%) |
Apr 11, 2014 | 37.44 | 37.61 | 37.33 | 37.42 | 1,066,112 | -0.02(-0.07%) |
Apr 10, 2014 | 37.51 | 37.87 | 37.29 | 37.45 | 1,162,606 | -0.12(-0.31%) |
Apr 09, 2014 | 37.50 | 37.59 | 37.09 | 37.56 | 830,209 | +0.16(+0.42%) |
Apr 08, 2014 | 37.36 | 37.47 | 36.98 | 37.41 | 1,304,302 | +0.01(+0.02%) |
Apr 07, 2014 | 37.62 | 37.85 | 37.37 | 37.40 | 780,529 | -0.26(-0.70%) |
Apr 04, 2014 | 37.57 | 38.02 | 37.42 | 37.66 | 956,169 | +0.21(+0.57%) |
Apr 03, 2014 | 37.46 | 37.69 | 37.36 | 37.45 | 751,653 | +0.01(+0.02%) |
Apr 02, 2014 | 37.13 | 37.54 | 36.92 | 37.44 | 716,121 | +0.30(+0.80%) |