Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.34 | 39.56 | 38.81 | 39.35 | 1,139,132 | -0.16(-0.40%) |
Jun 27, 2014 | 38.95 | 39.56 | 38.91 | 39.51 | 1,039,332 | +0.43(+1.10%) |
Jun 26, 2014 | 39.47 | 39.47 | 38.95 | 39.08 | 620,350 | -0.31(-0.80%) |
Jun 25, 2014 | 39.09 | 39.45 | 38.81 | 39.39 | 841,525 | +0.28(+0.72%) |
Jun 24, 2014 | 39.42 | 39.67 | 39.02 | 39.11 | 730,436 | -0.34(-0.86%) |
Jun 23, 2014 | 39.37 | 39.54 | 39.14 | 39.45 | 751,612 | +0.02(+0.06%) |
Jun 20, 2014 | 39.27 | 39.48 | 39.09 | 39.42 | 1,137,563 | +0.30(+0.76%) |
Jun 19, 2014 | 39.30 | 39.33 | 38.98 | 39.13 | 547,500 | -0.07(-0.19%) |
Jun 18, 2014 | 39.20 | 39.25 | 38.63 | 39.20 | 874,862 | +0.01(+0.02%) |
Jun 17, 2014 | 39.12 | 39.50 | 38.77 | 39.19 | 704,413 | +0.01(+0.02%) |
Jun 16, 2014 | 39.01 | 39.28 | 38.88 | 39.19 | 575,633 | +0.13(+0.34%) |
Jun 13, 2014 | 39.09 | 39.14 | 38.81 | 39.05 | 897,619 | +0.20(+0.51%) |
Jun 12, 2014 | 39.13 | 39.17 | 38.66 | 38.86 | 704,599 | -0.31(-0.80%) |
Jun 11, 2014 | 39.20 | 39.24 | 38.99 | 39.17 | 1,019,043 | -0.09(-0.23%) |
Jun 10, 2014 | 38.96 | 39.35 | 38.78 | 39.26 | 1,228,230 | +0.85(+2.21%) |
Jun 06, 2014 | 37.84 | 38.72 | 37.64 | 38.41 | 1,152,618 | +0.70(+1.86%) |
Jun 05, 2014 | 37.55 | 37.91 | 37.30 | 37.71 | 1,515,158 | +0.11(+0.29%) |
Jun 04, 2014 | 37.35 | 37.79 | 37.20 | 37.60 | 1,043,015 | +0.16(+0.42%) |
Jun 03, 2014 | 37.43 | 37.49 | 37.09 | 37.45 | 598,821 | -0.14(-0.37%) |
Jun 02, 2014 | 37.59 | 37.74 | 37.15 | 37.59 | 787,410 | +0.01(+0.02%) |
May 30, 2014 | 37.84 | 38.02 | 37.34 | 37.58 | 1,573,270 | -0.43(-1.13%) |
May 29, 2014 | 37.92 | 38.02 | 37.42 | 38.01 | 832,168 | +0.26(+0.68%) |
May 28, 2014 | 37.67 | 37.91 | 37.51 | 37.75 | 720,760 | +0.10(+0.26%) |
May 27, 2014 | 37.60 | 37.79 | 37.41 | 37.65 | 1,059,134 | +0.19(+0.51%) |
May 23, 2014 | 37.12 | 37.46 | 37.46 | 37.46 | 530,652 | +0.24(+0.64%) |
May 22, 2014 | 36.84 | 37.26 | 36.72 | 37.22 | 480,233 | +0.31(+0.85%) |
May 21, 2014 | 36.31 | 36.92 | 36.21 | 36.91 | 704,729 | +0.79(+2.19%) |
May 20, 2014 | 36.75 | 36.78 | 36.08 | 36.12 | 1,057,909 | -0.71(-1.92%) |
May 19, 2014 | 36.45 | 36.94 | 36.37 | 36.83 | 490,532 | +0.25(+0.70%) |
May 16, 2014 | 36.55 | 36.60 | 36.18 | 36.57 | 862,584 | +0.01(+0.02%) |
May 15, 2014 | 36.82 | 36.86 | 36.19 | 36.56 | 1,113,107 | -0.36(-0.98%) |
May 14, 2014 | 37.32 | 37.33 | 36.78 | 36.92 | 630,730 | -0.47(-1.25%) |
May 13, 2014 | 37.38 | 37.50 | 37.15 | 37.39 | 1,001,034 | -0.02(-0.04%) |
May 12, 2014 | 36.82 | 37.46 | 36.80 | 37.41 | 998,531 | +0.78(+2.13%) |
May 09, 2014 | 36.84 | 36.91 | 36.16 | 36.63 | 812,103 | -0.31(-0.84%) |
May 08, 2014 | 37.14 | 37.38 | 36.83 | 36.94 | 1,385,772 | -0.18(-0.49%) |
May 07, 2014 | 36.36 | 37.15 | 35.95 | 37.12 | 1,578,286 | +0.90(+2.49%) |
May 06, 2014 | 36.21 | 36.53 | 36.05 | 36.22 | 698,251 | -0.07(-0.18%) |
May 05, 2014 | 36.49 | 36.54 | 35.90 | 36.28 | 1,829,416 | -0.41(-1.12%) |
May 02, 2014 | 36.88 | 36.95 | 36.60 | 36.69 | 745,154 | -0.06(-0.16%) |
May 01, 2014 | 36.65 | 37.09 | 36.30 | 36.75 | 1,282,964 | -0.02(-0.07%) |
Apr 30, 2014 | 35.83 | 36.81 | 35.73 | 36.78 | 1,368,358 | +0.84(+2.33%) |
Apr 29, 2014 | 35.88 | 36.07 | 35.61 | 35.94 | 614,054 | +0.14(+0.39%) |
Apr 28, 2014 | 35.47 | 35.87 | 35.18 | 35.80 | 1,468,553 | +0.40(+1.14%) |
Apr 25, 2014 | 36.12 | 36.12 | 35.22 | 35.40 | 1,299,909 | -0.80(-2.20%) |
Apr 24, 2014 | 36.19 | 36.86 | 35.73 | 36.19 | 1,917,332 | +0.53(+1.50%) |
Apr 23, 2014 | 36.05 | 36.05 | 35.53 | 35.66 | 2,088,290 | +0.37(+1.05%) |
Apr 22, 2014 | 34.98 | 35.57 | 34.92 | 35.29 | 1,108,682 | +0.63(+1.82%) |
Apr 21, 2014 | 34.64 | 34.98 | 34.53 | 34.66 | 1,095,023 | +0.03(+0.09%) |
Apr 17, 2014 | 33.84 | 34.63 | 34.63 | 34.63 | 855,041 | +0.56(+1.64%) |
Apr 16, 2014 | 33.37 | 34.08 | 33.33 | 34.07 | 932,480 | +1.06(+3.21%) |
Apr 15, 2014 | 32.98 | 33.39 | 32.48 | 33.01 | 1,042,829 | +0.10(+0.30%) |
Apr 14, 2014 | 32.87 | 33.04 | 32.56 | 32.91 | 1,098,905 | +0.29(+0.88%) |
Apr 11, 2014 | 33.13 | 33.34 | 32.54 | 32.62 | 1,163,217 | -0.73(-2.19%) |
Apr 10, 2014 | 34.38 | 34.48 | 33.30 | 33.35 | 707,467 | -1.09(-3.17%) |
Apr 09, 2014 | 34.51 | 34.52 | 33.98 | 34.44 | 895,965 | +0.06(+0.17%) |
Apr 08, 2014 | 33.69 | 34.45 | 33.48 | 34.39 | 1,441,223 | +0.63(+1.87%) |
Apr 07, 2014 | 34.04 | 34.12 | 33.20 | 33.76 | 1,231,115 | -0.34(-0.99%) |
Apr 04, 2014 | 34.95 | 35.38 | 33.99 | 34.09 | 1,368,340 | -0.70(-2.01%) |
Apr 03, 2014 | 34.90 | 35.16 | 34.68 | 34.79 | 1,131,579 | +0.00(+0.00%) |
Apr 02, 2014 | 35.15 | 35.16 | 34.76 | 34.79 | 1,100,354 | -0.22(-0.63%) |