Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.16 | 40.23 | 40.16 | 40.20 | 371,102 | +0.02(+0.04%) |
Jun 27, 2014 | 40.24 | 40.24 | 40.16 | 40.19 | 178,727 | -0.02(-0.06%) |
Jun 26, 2014 | 40.20 | 40.22 | 40.16 | 40.21 | 180,360 | +0.03(+0.08%) |
Jun 25, 2014 | 40.19 | 40.20 | 40.12 | 40.18 | 201,585 | +0.07(+0.18%) |
Jun 24, 2014 | 40.09 | 40.12 | 40.03 | 40.11 | 157,248 | +0.02(+0.06%) |
Jun 23, 2014 | 40.10 | 40.10 | 40.05 | 40.09 | 220,591 | +0.06(+0.16%) |
Jun 20, 2014 | 40.03 | 40.06 | 40.00 | 40.02 | 204,865 | -0.08(-0.20%) |
Jun 19, 2014 | 40.10 | 40.12 | 40.00 | 40.10 | 242,786 | +0.07(+0.18%) |
Jun 18, 2014 | 40.05 | 40.05 | 39.98 | 40.03 | 1,025,681 | +0.04(+0.10%) |
Jun 17, 2014 | 40.03 | 40.03 | 39.98 | 39.99 | 176,380 | -0.03(-0.08%) |
Jun 16, 2014 | 40.05 | 40.05 | 39.98 | 40.02 | 172,505 | -0.02(-0.04%) |
Jun 13, 2014 | 39.99 | 40.04 | 39.94 | 40.04 | 131,861 | +0.02(+0.04%) |
Jun 12, 2014 | 39.99 | 40.03 | 39.94 | 40.02 | 178,746 | +0.05(+0.14%) |
Jun 11, 2014 | 40.01 | 40.01 | 39.94 | 39.97 | 372,719 | -0.04(-0.10%) |
Jun 10, 2014 | 40.02 | 40.04 | 39.99 | 40.01 | 215,150 | -0.03(-0.08%) |
Jun 06, 2014 | 40.03 | 40.06 | 39.96 | 40.04 | 162,270 | +0.09(+0.22%) |
Jun 05, 2014 | 39.85 | 39.96 | 39.84 | 39.95 | 144,532 | +0.13(+0.31%) |
Jun 04, 2014 | 39.87 | 39.89 | 39.80 | 39.83 | 238,901 | -0.08(-0.20%) |
Jun 03, 2014 | 39.93 | 39.93 | 39.86 | 39.91 | 208,153 | -0.05(-0.12%) |
Jun 02, 2014 | 40.04 | 40.04 | 39.92 | 39.95 | 169,342 | -0.01(-0.02%) |
May 30, 2014 | 39.97 | 40.00 | 39.94 | 39.96 | 392,220 | -0.02(-0.06%) |
May 29, 2014 | 40.09 | 40.09 | 39.96 | 39.98 | 149,677 | -0.15(-0.37%) |
May 28, 2014 | 39.94 | 40.13 | 39.94 | 40.13 | 188,298 | +0.23(+0.59%) |
May 27, 2014 | 39.91 | 39.93 | 39.82 | 39.90 | 172,356 | +0.08(+0.20%) |
May 23, 2014 | 39.86 | 39.82 | 39.82 | 39.82 | 100,245 | +0.02(+0.04%) |
May 22, 2014 | 39.81 | 39.84 | 39.80 | 39.80 | 77,777 | -0.02(-0.04%) |
May 21, 2014 | 39.82 | 39.84 | 39.79 | 39.82 | 128,810 | -0.02(-0.04%) |
May 20, 2014 | 39.83 | 39.84 | 39.79 | 39.84 | 220,940 | -0.04(-0.10%) |
May 19, 2014 | 39.91 | 39.91 | 39.86 | 39.87 | 149,301 | +0.01(+0.02%) |
May 16, 2014 | 39.90 | 39.91 | 39.86 | 39.87 | 317,043 | -0.07(-0.18%) |
May 15, 2014 | 39.93 | 39.96 | 39.84 | 39.94 | 179,048 | +0.07(+0.18%) |
May 14, 2014 | 39.84 | 39.90 | 39.80 | 39.87 | 164,837 | +0.03(+0.08%) |
May 13, 2014 | 39.74 | 39.84 | 39.73 | 39.84 | 425,489 | +0.11(+0.28%) |
May 12, 2014 | 39.70 | 39.74 | 39.69 | 39.73 | 131,674 | -0.02(-0.04%) |
May 09, 2014 | 39.76 | 39.76 | 39.72 | 39.74 | 203,336 | -0.02(-0.06%) |
May 08, 2014 | 39.73 | 39.77 | 39.69 | 39.76 | 283,975 | +0.05(+0.14%) |
May 07, 2014 | 39.70 | 39.72 | 39.68 | 39.71 | 186,038 | +0.00(+0.01%) |
May 06, 2014 | 39.71 | 39.73 | 39.68 | 39.71 | 202,786 | +0.02(+0.05%) |
May 05, 2014 | 39.70 | 39.75 | 39.66 | 39.69 | 5,345,305 | -0.02(-0.04%) |
May 02, 2014 | 39.67 | 39.73 | 39.64 | 39.70 | 128,511 | +0.01(+0.02%) |
May 01, 2014 | 39.68 | 39.70 | 39.65 | 39.69 | 152,080 | +0.03(+0.07%) |
Apr 30, 2014 | 39.63 | 39.68 | 39.59 | 39.66 | 301,539 | +0.06(+0.16%) |
Apr 29, 2014 | 39.58 | 39.60 | 39.56 | 39.60 | 255,499 | +0.02(+0.04%) |
Apr 28, 2014 | 39.61 | 39.62 | 39.56 | 39.59 | 317,715 | -0.04(-0.10%) |
Apr 25, 2014 | 39.58 | 39.63 | 39.57 | 39.63 | 247,034 | +0.05(+0.12%) |
Apr 24, 2014 | 39.57 | 39.60 | 39.55 | 39.58 | 499,131 | +0.00(+0.00%) |
Apr 23, 2014 | 39.58 | 39.62 | 39.55 | 39.58 | 229,339 | +0.01(+0.02%) |
Apr 22, 2014 | 39.56 | 39.58 | 39.54 | 39.57 | 130,994 | +0.00(+0.00%) |
Apr 21, 2014 | 39.61 | 39.61 | 39.55 | 39.57 | 210,538 | +0.03(+0.08%) |
Apr 17, 2014 | 39.58 | 39.54 | 39.54 | 39.54 | 162,044 | -0.06(-0.16%) |
Apr 16, 2014 | 39.60 | 39.62 | 39.55 | 39.60 | 115,843 | -0.04(-0.10%) |
Apr 15, 2014 | 39.58 | 39.66 | 39.52 | 39.64 | 107,605 | +0.10(+0.26%) |
Apr 14, 2014 | 39.59 | 39.59 | 39.50 | 39.54 | 144,555 | -0.06(-0.16%) |
Apr 11, 2014 | 39.59 | 39.63 | 39.50 | 39.60 | 131,882 | +0.05(+0.14%) |
Apr 10, 2014 | 39.58 | 39.58 | 39.48 | 39.55 | 154,530 | +0.08(+0.20%) |
Apr 09, 2014 | 39.47 | 39.52 | 39.40 | 39.47 | 1,353,203 | -0.01(-0.02%) |
Apr 08, 2014 | 39.49 | 39.49 | 39.45 | 39.48 | 129,396 | -0.03(-0.08%) |
Apr 07, 2014 | 39.52 | 39.52 | 39.47 | 39.51 | 164,396 | +0.04(+0.10%) |
Apr 04, 2014 | 39.42 | 39.50 | 39.40 | 39.47 | 287,542 | +0.06(+0.16%) |
Apr 03, 2014 | 39.37 | 39.42 | 39.36 | 39.41 | 128,167 | +0.05(+0.14%) |
Apr 02, 2014 | 39.38 | 39.38 | 39.29 | 39.35 | 198,682 | -0.05(-0.12%) |