Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.51 | 41.28 | 40.31 | 41.21 | 901,208 | +0.60(+1.47%) |
Jun 27, 2014 | 40.72 | 40.92 | 40.49 | 40.62 | 1,810,320 | -0.19(-0.46%) |
Jun 26, 2014 | 40.75 | 40.90 | 40.34 | 40.81 | 782,361 | +0.19(+0.48%) |
Jun 25, 2014 | 40.33 | 40.62 | 40.24 | 40.61 | 706,017 | +0.27(+0.67%) |
Jun 24, 2014 | 40.56 | 41.25 | 40.33 | 40.34 | 669,919 | -0.34(-0.84%) |
Jun 23, 2014 | 41.21 | 41.35 | 40.64 | 40.68 | 712,264 | -0.61(-1.47%) |
Jun 20, 2014 | 40.99 | 41.45 | 40.99 | 41.29 | 709,539 | +0.32(+0.79%) |
Jun 19, 2014 | 41.01 | 41.01 | 40.77 | 40.97 | 484,101 | +0.05(+0.11%) |
Jun 18, 2014 | 40.94 | 41.25 | 40.73 | 40.92 | 701,887 | +0.14(+0.35%) |
Jun 17, 2014 | 40.86 | 41.28 | 40.61 | 40.78 | 728,694 | -0.02(-0.05%) |
Jun 16, 2014 | 40.94 | 41.10 | 40.57 | 40.80 | 749,699 | -0.23(-0.55%) |
Jun 13, 2014 | 41.19 | 41.39 | 40.82 | 41.03 | 519,964 | -0.28(-0.69%) |
Jun 12, 2014 | 41.69 | 41.69 | 41.08 | 41.31 | 483,828 | -0.54(-1.28%) |
Jun 11, 2014 | 41.58 | 41.91 | 41.47 | 41.85 | 499,100 | +0.12(+0.28%) |
Jun 10, 2014 | 41.80 | 41.81 | 41.20 | 41.73 | 718,381 | -0.06(-0.15%) |
Jun 06, 2014 | 41.48 | 41.94 | 41.36 | 41.80 | 687,482 | +0.38(+0.92%) |
Jun 05, 2014 | 41.01 | 41.46 | 40.86 | 41.41 | 375,182 | +0.56(+1.38%) |
Jun 04, 2014 | 40.72 | 41.06 | 40.68 | 40.85 | 497,773 | +0.06(+0.14%) |
Jun 03, 2014 | 41.17 | 41.22 | 40.75 | 40.79 | 754,181 | -0.50(-1.21%) |
Jun 02, 2014 | 41.45 | 41.76 | 41.04 | 41.29 | 559,912 | -0.10(-0.25%) |
May 30, 2014 | 41.34 | 41.57 | 41.17 | 41.39 | 760,354 | +0.23(+0.57%) |
May 29, 2014 | 40.86 | 41.19 | 40.64 | 41.16 | 715,104 | +0.34(+0.82%) |
May 28, 2014 | 41.24 | 41.36 | 40.78 | 40.82 | 1,203,492 | -0.06(-0.16%) |
May 27, 2014 | 40.64 | 41.16 | 40.48 | 40.89 | 983,968 | +0.41(+1.02%) |
May 23, 2014 | 40.33 | 40.48 | 40.48 | 40.48 | 500,319 | +0.16(+0.40%) |
May 22, 2014 | 40.24 | 40.49 | 40.13 | 40.31 | 490,407 | -0.01(-0.02%) |
May 21, 2014 | 40.08 | 40.34 | 39.91 | 40.32 | 618,701 | +0.28(+0.70%) |
May 20, 2014 | 40.36 | 40.55 | 39.60 | 40.04 | 703,882 | -0.34(-0.85%) |
May 19, 2014 | 39.70 | 40.53 | 39.64 | 40.38 | 839,343 | +0.58(+1.45%) |
May 16, 2014 | 39.54 | 39.82 | 39.39 | 39.81 | 507,811 | +0.27(+0.69%) |
May 15, 2014 | 39.58 | 39.61 | 38.83 | 39.54 | 721,544 | -0.08(-0.20%) |
May 14, 2014 | 39.77 | 39.97 | 39.50 | 39.61 | 445,927 | -0.26(-0.65%) |
May 13, 2014 | 39.63 | 39.95 | 39.54 | 39.87 | 595,624 | +0.38(+0.95%) |
May 12, 2014 | 38.97 | 39.59 | 38.86 | 39.50 | 837,434 | +0.81(+2.09%) |
May 09, 2014 | 38.85 | 38.89 | 38.46 | 38.69 | 993,403 | -0.21(-0.53%) |
May 08, 2014 | 38.77 | 39.47 | 38.68 | 38.90 | 784,529 | +0.07(+0.18%) |
May 07, 2014 | 38.79 | 39.15 | 38.53 | 38.82 | 1,259,566 | +0.08(+0.22%) |
May 06, 2014 | 38.74 | 38.93 | 38.50 | 38.74 | 1,397,806 | -0.07(-0.18%) |
May 05, 2014 | 39.30 | 39.30 | 38.67 | 38.81 | 797,159 | -0.49(-1.25%) |
May 02, 2014 | 39.26 | 39.72 | 38.94 | 39.30 | 864,777 | +0.27(+0.70%) |
May 01, 2014 | 39.52 | 39.52 | 38.42 | 39.03 | 1,006,266 | -0.21(-0.53%) |
Apr 30, 2014 | 38.26 | 39.26 | 38.19 | 39.24 | 1,030,594 | +1.04(+2.73%) |
Apr 29, 2014 | 38.68 | 38.79 | 38.13 | 38.20 | 871,442 | -0.31(-0.81%) |
Apr 28, 2014 | 38.60 | 38.95 | 38.13 | 38.51 | 992,771 | +0.15(+0.39%) |
Apr 25, 2014 | 38.16 | 38.54 | 37.99 | 38.36 | 997,301 | +0.40(+1.06%) |
Apr 24, 2014 | 36.86 | 38.42 | 36.86 | 37.96 | 1,517,187 | +1.42(+3.88%) |
Apr 23, 2014 | 36.91 | 36.95 | 36.48 | 36.54 | 866,571 | -0.34(-0.93%) |
Apr 22, 2014 | 36.21 | 36.94 | 36.16 | 36.88 | 800,053 | +0.74(+2.06%) |
Apr 21, 2014 | 35.83 | 36.22 | 35.73 | 36.14 | 876,719 | +0.35(+0.98%) |
Apr 17, 2014 | 35.66 | 35.79 | 35.79 | 35.79 | 680,020 | +0.17(+0.47%) |
Apr 16, 2014 | 35.24 | 35.71 | 35.13 | 35.62 | 682,671 | +0.51(+1.46%) |
Apr 15, 2014 | 35.31 | 35.51 | 34.71 | 35.11 | 831,418 | -0.16(-0.46%) |
Apr 14, 2014 | 35.47 | 35.86 | 35.01 | 35.27 | 789,134 | +0.01(+0.04%) |
Apr 11, 2014 | 35.03 | 35.49 | 34.74 | 35.26 | 715,382 | -0.03(-0.09%) |
Apr 10, 2014 | 36.02 | 36.22 | 35.21 | 35.29 | 786,828 | -0.76(-2.10%) |
Apr 09, 2014 | 35.57 | 36.05 | 35.41 | 36.05 | 410,754 | +0.60(+1.70%) |
Apr 08, 2014 | 35.64 | 35.90 | 35.41 | 35.45 | 945,772 | -0.31(-0.87%) |
Apr 07, 2014 | 36.25 | 36.48 | 35.69 | 35.76 | 702,935 | -0.51(-1.41%) |
Apr 04, 2014 | 36.87 | 37.16 | 36.07 | 36.27 | 317,795 | -0.48(-1.30%) |
Apr 03, 2014 | 36.79 | 37.05 | 36.58 | 36.75 | 476,695 | +0.01(+0.02%) |
Apr 02, 2014 | 36.82 | 36.98 | 36.55 | 36.74 | 820,168 | +0.00(+0.00%) |