Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 37.95 | 38.09 | 37.56 | 37.95 | 203,550 | +0.10(+0.26%) |
Jun 27, 2014 | 37.33 | 37.98 | 37.33 | 37.86 | 190,613 | +0.31(+0.84%) |
Jun 26, 2014 | 37.69 | 37.69 | 37.39 | 37.54 | 64,118 | -0.04(-0.11%) |
Jun 25, 2014 | 37.12 | 37.63 | 37.12 | 37.58 | 91,795 | +0.27(+0.73%) |
Jun 24, 2014 | 37.25 | 37.74 | 37.25 | 37.31 | 140,990 | +0.02(+0.04%) |
Jun 23, 2014 | 37.19 | 37.41 | 37.07 | 37.29 | 154,973 | +0.11(+0.30%) |
Jun 20, 2014 | 37.19 | 37.19 | 37.03 | 37.18 | 265,956 | +0.06(+0.17%) |
Jun 19, 2014 | 37.07 | 37.17 | 36.92 | 37.12 | 69,587 | +0.10(+0.28%) |
Jun 18, 2014 | 36.50 | 37.05 | 36.50 | 37.01 | 111,451 | +0.39(+1.08%) |
Jun 17, 2014 | 36.55 | 36.82 | 36.47 | 36.62 | 152,035 | +0.07(+0.20%) |
Jun 16, 2014 | 36.32 | 36.76 | 36.16 | 36.55 | 111,356 | +0.25(+0.69%) |
Jun 13, 2014 | 36.28 | 36.37 | 36.02 | 36.30 | 62,218 | +0.12(+0.33%) |
Jun 12, 2014 | 36.14 | 36.19 | 35.68 | 36.18 | 83,171 | +0.08(+0.22%) |
Jun 11, 2014 | 36.30 | 36.39 | 36.08 | 36.10 | 180,690 | -0.39(-1.06%) |
Jun 10, 2014 | 36.48 | 36.66 | 36.31 | 36.48 | 178,830 | -0.49(-1.33%) |
Jun 06, 2014 | 36.95 | 37.18 | 36.82 | 36.97 | 180,314 | +0.07(+0.20%) |
Jun 05, 2014 | 36.22 | 36.95 | 36.20 | 36.90 | 156,023 | +0.70(+1.93%) |
Jun 04, 2014 | 36.10 | 36.33 | 36.05 | 36.20 | 84,288 | +0.02(+0.07%) |
Jun 03, 2014 | 36.15 | 36.37 | 36.06 | 36.18 | 101,204 | -0.10(-0.29%) |
Jun 02, 2014 | 36.44 | 36.48 | 36.16 | 36.28 | 100,767 | -0.16(-0.44%) |
May 30, 2014 | 36.38 | 36.49 | 36.34 | 36.44 | 95,227 | +0.11(+0.31%) |
May 29, 2014 | 36.33 | 36.37 | 36.16 | 36.33 | 138,380 | +0.04(+0.11%) |
May 28, 2014 | 36.30 | 36.37 | 36.18 | 36.29 | 150,705 | -0.09(-0.24%) |
May 27, 2014 | 36.05 | 36.38 | 35.93 | 36.38 | 286,157 | +0.54(+1.50%) |
May 23, 2014 | 35.77 | 35.84 | 35.84 | 35.84 | 144,103 | +0.15(+0.43%) |
May 22, 2014 | 35.43 | 35.82 | 35.43 | 35.68 | 50,889 | +0.23(+0.64%) |
May 21, 2014 | 35.58 | 35.61 | 35.17 | 35.46 | 111,156 | +0.06(+0.18%) |
May 20, 2014 | 35.40 | 35.55 | 35.02 | 35.39 | 175,170 | -0.11(-0.32%) |
May 19, 2014 | 35.85 | 35.86 | 35.47 | 35.51 | 74,678 | -0.38(-1.05%) |
May 16, 2014 | 35.62 | 36.02 | 35.60 | 35.89 | 151,884 | +0.31(+0.86%) |
May 15, 2014 | 35.32 | 35.68 | 35.08 | 35.58 | 139,478 | +0.27(+0.75%) |
May 14, 2014 | 35.14 | 35.56 | 35.02 | 35.31 | 122,258 | +0.06(+0.16%) |
May 13, 2014 | 35.49 | 35.69 | 35.25 | 35.26 | 112,520 | -0.35(-0.97%) |
May 12, 2014 | 35.66 | 36.03 | 35.52 | 35.60 | 196,722 | +0.17(+0.48%) |
May 09, 2014 | 35.06 | 35.52 | 35.06 | 35.44 | 125,719 | +0.29(+0.82%) |
May 08, 2014 | 35.68 | 35.89 | 35.15 | 35.15 | 133,467 | -0.45(-1.27%) |
May 07, 2014 | 35.11 | 35.61 | 35.11 | 35.60 | 120,221 | +0.66(+1.89%) |
May 06, 2014 | 35.42 | 35.42 | 34.87 | 34.94 | 150,415 | -0.49(-1.39%) |
May 05, 2014 | 34.69 | 35.60 | 34.69 | 35.43 | 175,007 | +0.71(+2.04%) |
May 02, 2014 | 35.42 | 35.78 | 34.66 | 34.72 | 160,206 | -0.99(-2.77%) |
May 01, 2014 | 35.68 | 35.78 | 35.21 | 35.71 | 179,112 | +0.07(+0.20%) |
Apr 30, 2014 | 35.73 | 35.89 | 35.31 | 35.64 | 379,814 | -0.19(-0.54%) |
Apr 29, 2014 | 36.02 | 36.17 | 35.72 | 35.83 | 146,293 | -0.16(-0.45%) |
Apr 28, 2014 | 35.76 | 36.01 | 35.60 | 35.99 | 203,034 | +0.03(+0.09%) |
Apr 25, 2014 | 35.81 | 36.14 | 35.67 | 35.96 | 170,590 | +0.11(+0.31%) |
Apr 24, 2014 | 36.03 | 36.13 | 35.76 | 35.85 | 83,685 | -0.10(-0.29%) |
Apr 23, 2014 | 35.97 | 36.22 | 35.93 | 35.95 | 132,535 | -0.11(-0.31%) |
Apr 22, 2014 | 35.98 | 36.26 | 35.89 | 36.06 | 210,717 | +0.08(+0.22%) |
Apr 21, 2014 | 35.93 | 36.10 | 35.75 | 35.98 | 133,472 | +0.14(+0.38%) |
Apr 17, 2014 | 35.93 | 35.85 | 35.85 | 35.85 | 122,239 | +0.02(+0.07%) |
Apr 16, 2014 | 35.93 | 35.98 | 35.71 | 35.82 | 104,225 | -0.06(-0.18%) |
Apr 15, 2014 | 35.59 | 35.91 | 35.45 | 35.89 | 164,075 | +0.27(+0.75%) |
Apr 14, 2014 | 35.64 | 35.87 | 35.46 | 35.62 | 118,526 | +0.20(+0.57%) |
Apr 11, 2014 | 35.35 | 35.63 | 35.23 | 35.42 | 108,713 | -0.14(-0.41%) |
Apr 10, 2014 | 35.58 | 35.90 | 35.28 | 35.56 | 164,387 | -0.14(-0.38%) |
Apr 09, 2014 | 35.76 | 35.81 | 35.42 | 35.70 | 112,301 | -0.05(-0.14%) |
Apr 08, 2014 | 35.30 | 35.82 | 35.10 | 35.75 | 100,252 | +0.52(+1.49%) |
Apr 07, 2014 | 35.22 | 35.44 | 35.12 | 35.23 | 170,636 | -0.11(-0.32%) |
Apr 04, 2014 | 35.59 | 35.69 | 35.25 | 35.34 | 225,651 | -0.14(-0.41%) |
Apr 03, 2014 | 35.40 | 35.57 | 35.34 | 35.48 | 154,050 | -0.01(-0.02%) |
Apr 02, 2014 | 35.44 | 35.52 | 35.23 | 35.49 | 81,613 | +0.01(+0.02%) |