Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.33 | 40.32 | 38.96 | 40.06 | 271,241 | +0.79(+2.02%) |
Jun 27, 2014 | 38.92 | 39.92 | 38.82 | 39.27 | 964,792 | +0.02(+0.05%) |
Jun 26, 2014 | 38.97 | 39.48 | 38.60 | 39.25 | 167,085 | +0.32(+0.83%) |
Jun 25, 2014 | 38.29 | 39.12 | 38.21 | 38.93 | 102,926 | +0.31(+0.81%) |
Jun 24, 2014 | 38.87 | 39.76 | 38.52 | 38.62 | 180,197 | -0.29(-0.76%) |
Jun 23, 2014 | 39.64 | 39.67 | 38.83 | 38.91 | 144,609 | -0.73(-1.84%) |
Jun 20, 2014 | 39.23 | 39.77 | 38.68 | 39.64 | 294,548 | +0.41(+1.06%) |
Jun 19, 2014 | 39.36 | 39.58 | 38.47 | 39.23 | 171,054 | -0.08(-0.21%) |
Jun 18, 2014 | 39.05 | 39.40 | 38.73 | 39.31 | 201,866 | +0.41(+1.07%) |
Jun 17, 2014 | 39.24 | 39.46 | 38.69 | 38.89 | 238,758 | -0.31(-0.80%) |
Jun 16, 2014 | 39.17 | 39.72 | 38.86 | 39.21 | 164,939 | -0.06(-0.16%) |
Jun 13, 2014 | 39.92 | 40.13 | 38.96 | 39.27 | 248,830 | -0.65(-1.64%) |
Jun 12, 2014 | 40.27 | 40.30 | 39.37 | 39.93 | 142,547 | -0.35(-0.87%) |
Jun 11, 2014 | 40.52 | 40.59 | 39.82 | 40.28 | 193,299 | -0.36(-0.88%) |
Jun 10, 2014 | 41.45 | 41.57 | 40.56 | 40.64 | 249,006 | -0.70(-1.69%) |
Jun 06, 2014 | 40.65 | 41.41 | 40.50 | 41.34 | 196,343 | +0.77(+1.91%) |
Jun 05, 2014 | 39.51 | 40.97 | 38.57 | 40.56 | 436,577 | +1.34(+3.43%) |
Jun 04, 2014 | 38.44 | 39.27 | 37.81 | 39.22 | 217,754 | +0.52(+1.36%) |
Jun 03, 2014 | 39.02 | 39.65 | 38.53 | 38.69 | 270,642 | -0.56(-1.43%) |
Jun 02, 2014 | 39.63 | 39.63 | 37.91 | 39.25 | 263,336 | -0.13(-0.33%) |
May 30, 2014 | 40.31 | 41.10 | 38.72 | 39.38 | 384,416 | -0.93(-2.31%) |
May 29, 2014 | 40.13 | 40.39 | 39.59 | 40.31 | 229,115 | +0.27(+0.68%) |
May 28, 2014 | 39.62 | 40.28 | 39.34 | 40.04 | 189,476 | +0.53(+1.34%) |
May 27, 2014 | 38.29 | 39.63 | 38.29 | 39.51 | 350,814 | +1.35(+3.55%) |
May 23, 2014 | 37.79 | 38.16 | 38.16 | 38.16 | 124,347 | +0.32(+0.85%) |
May 22, 2014 | 37.85 | 38.21 | 37.58 | 37.84 | 101,895 | +0.27(+0.71%) |
May 21, 2014 | 37.28 | 38.06 | 36.98 | 37.57 | 155,959 | +0.64(+1.75%) |
May 20, 2014 | 37.89 | 38.28 | 36.53 | 36.92 | 232,083 | -0.97(-2.55%) |
May 19, 2014 | 37.13 | 38.01 | 36.74 | 37.89 | 206,034 | +0.69(+1.86%) |
May 16, 2014 | 37.11 | 37.20 | 36.25 | 37.20 | 219,759 | +0.15(+0.40%) |
May 15, 2014 | 37.47 | 37.47 | 36.45 | 37.05 | 474,845 | -0.71(-1.88%) |
May 14, 2014 | 38.51 | 38.99 | 37.53 | 37.76 | 276,979 | -0.92(-2.38%) |
May 13, 2014 | 38.30 | 38.99 | 38.08 | 38.68 | 456,852 | +0.52(+1.35%) |
May 12, 2014 | 36.71 | 38.31 | 36.71 | 38.17 | 247,633 | +1.47(+4.02%) |
May 09, 2014 | 36.84 | 37.26 | 36.38 | 36.69 | 313,761 | -0.29(-0.77%) |
May 08, 2014 | 36.15 | 37.06 | 36.15 | 36.98 | 355,498 | +0.59(+1.62%) |
May 07, 2014 | 35.78 | 36.55 | 35.66 | 36.39 | 232,223 | +0.26(+0.71%) |
May 06, 2014 | 35.45 | 36.68 | 35.45 | 36.13 | 323,095 | -0.51(-1.38%) |
May 05, 2014 | 35.72 | 36.78 | 35.01 | 36.64 | 318,358 | +0.50(+1.38%) |
May 02, 2014 | 36.89 | 36.89 | 34.82 | 36.14 | 513,881 | -1.22(-3.25%) |