Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.73 | 41.32 | 40.69 | 41.31 | 714,989 | +0.59(+1.44%) |
Jun 27, 2014 | 40.06 | 40.78 | 40.06 | 40.73 | 841,289 | +0.67(+1.66%) |
Jun 26, 2014 | 40.11 | 40.28 | 39.79 | 40.06 | 354,759 | -0.12(-0.29%) |
Jun 25, 2014 | 40.00 | 40.45 | 39.98 | 40.18 | 383,917 | +0.14(+0.34%) |
Jun 24, 2014 | 40.43 | 40.91 | 40.01 | 40.04 | 638,722 | -0.38(-0.94%) |
Jun 23, 2014 | 40.22 | 40.47 | 39.95 | 40.42 | 527,274 | +0.25(+0.63%) |
Jun 20, 2014 | 40.58 | 40.84 | 40.15 | 40.17 | 1,324,510 | -0.31(-0.76%) |
Jun 19, 2014 | 40.73 | 41.10 | 40.14 | 40.47 | 505,897 | -0.17(-0.42%) |
Jun 18, 2014 | 40.94 | 41.19 | 40.42 | 40.64 | 712,726 | -0.32(-0.79%) |
Jun 17, 2014 | 40.23 | 41.14 | 40.20 | 40.97 | 556,450 | +0.63(+1.56%) |
Jun 16, 2014 | 40.36 | 40.49 | 40.01 | 40.34 | 201,755 | -0.06(-0.16%) |
Jun 13, 2014 | 40.45 | 40.53 | 40.15 | 40.40 | 205,872 | +0.07(+0.18%) |
Jun 12, 2014 | 40.36 | 40.54 | 40.09 | 40.33 | 353,146 | -0.13(-0.31%) |
Jun 11, 2014 | 40.00 | 40.52 | 39.83 | 40.45 | 324,033 | +0.18(+0.45%) |
Jun 10, 2014 | 40.19 | 40.43 | 40.11 | 40.27 | 192,057 | +0.26(+0.65%) |
Jun 06, 2014 | 39.64 | 40.30 | 39.63 | 40.01 | 572,510 | +0.46(+1.16%) |
Jun 05, 2014 | 39.26 | 39.61 | 38.95 | 39.55 | 320,355 | +0.41(+1.04%) |
Jun 04, 2014 | 38.97 | 39.18 | 38.76 | 39.15 | 443,207 | +0.09(+0.23%) |
Jun 03, 2014 | 39.00 | 39.07 | 38.58 | 39.06 | 541,753 | +0.01(+0.02%) |
Jun 02, 2014 | 38.88 | 39.14 | 38.53 | 39.05 | 372,775 | +0.16(+0.42%) |
May 30, 2014 | 39.17 | 39.17 | 38.59 | 38.89 | 484,424 | -0.29(-0.74%) |
May 29, 2014 | 39.15 | 39.18 | 38.83 | 39.18 | 277,690 | +0.14(+0.37%) |
May 28, 2014 | 39.09 | 39.31 | 38.80 | 39.03 | 576,398 | -0.08(-0.21%) |
May 27, 2014 | 38.87 | 39.43 | 38.75 | 39.11 | 451,977 | +0.41(+1.07%) |
May 23, 2014 | 38.42 | 38.70 | 38.70 | 38.70 | 467,926 | +0.34(+0.89%) |
May 22, 2014 | 37.90 | 38.45 | 37.85 | 38.36 | 228,659 | +0.46(+1.21%) |
May 21, 2014 | 37.39 | 37.90 | 37.23 | 37.90 | 995,954 | +0.61(+1.64%) |
May 20, 2014 | 38.27 | 38.27 | 37.27 | 37.28 | 1,028,462 | -1.06(-2.77%) |
May 19, 2014 | 38.07 | 38.52 | 38.06 | 38.35 | 255,706 | +0.25(+0.66%) |
May 16, 2014 | 37.95 | 38.22 | 37.59 | 38.09 | 358,385 | +0.14(+0.36%) |
May 15, 2014 | 37.93 | 38.20 | 37.20 | 37.96 | 666,903 | -0.04(-0.09%) |
May 14, 2014 | 38.36 | 38.43 | 37.99 | 37.99 | 377,243 | -0.48(-1.24%) |
May 13, 2014 | 39.05 | 39.28 | 38.46 | 38.47 | 573,859 | -0.58(-1.48%) |
May 12, 2014 | 37.52 | 39.33 | 37.48 | 39.05 | 1,628,372 | +1.62(+4.33%) |
May 09, 2014 | 37.26 | 37.71 | 37.14 | 37.43 | 1,602,307 | +0.11(+0.29%) |
May 08, 2014 | 37.84 | 37.98 | 37.28 | 37.32 | 826,235 | -0.65(-1.71%) |
May 07, 2014 | 37.24 | 38.09 | 37.02 | 37.97 | 960,706 | +0.79(+2.13%) |
May 06, 2014 | 37.15 | 37.30 | 36.89 | 37.18 | 668,628 | +0.06(+0.17%) |
May 05, 2014 | 36.94 | 37.23 | 36.49 | 37.11 | 701,890 | -0.05(-0.12%) |
May 02, 2014 | 37.01 | 37.84 | 36.84 | 37.16 | 811,419 | +0.23(+0.61%) |
May 01, 2014 | 36.49 | 37.80 | 36.41 | 36.93 | 1,004,337 | +0.41(+1.11%) |
Apr 30, 2014 | 37.20 | 37.53 | 36.27 | 36.53 | 4,485,112 | -1.05(-2.81%) |
Apr 29, 2014 | 37.81 | 37.94 | 37.52 | 37.58 | 787,975 | -0.07(-0.19%) |
Apr 28, 2014 | 37.73 | 38.14 | 37.34 | 37.65 | 590,471 | +0.09(+0.24%) |
Apr 25, 2014 | 37.85 | 38.31 | 37.43 | 37.56 | 641,474 | -0.53(-1.40%) |
Apr 24, 2014 | 38.37 | 38.58 | 38.04 | 38.09 | 546,708 | +0.00(+0.00%) |
Apr 23, 2014 | 38.33 | 38.49 | 38.00 | 38.09 | 1,119,634 | -0.25(-0.66%) |
Apr 22, 2014 | 38.19 | 38.72 | 38.07 | 38.35 | 563,698 | +0.15(+0.40%) |
Apr 21, 2014 | 37.92 | 38.30 | 37.66 | 38.19 | 518,872 | +0.20(+0.52%) |
Apr 17, 2014 | 37.99 | 37.99 | 37.99 | 37.99 | 417,870 | +0.04(+0.12%) |
Apr 16, 2014 | 37.58 | 37.99 | 37.27 | 37.95 | 1,083,494 | +0.76(+2.04%) |
Apr 15, 2014 | 37.62 | 37.69 | 36.40 | 37.19 | 787,879 | -0.24(-0.65%) |
Apr 14, 2014 | 37.83 | 38.12 | 37.20 | 37.44 | 650,180 | -0.15(-0.41%) |
Apr 11, 2014 | 37.57 | 38.00 | 37.33 | 37.59 | 628,131 | -0.32(-0.83%) |
Apr 10, 2014 | 38.78 | 38.88 | 37.54 | 37.90 | 617,534 | -0.93(-2.39%) |
Apr 09, 2014 | 38.54 | 38.91 | 38.28 | 38.83 | 577,760 | +0.41(+1.08%) |
Apr 08, 2014 | 38.09 | 38.61 | 37.85 | 38.42 | 605,857 | +0.32(+0.85%) |
Apr 07, 2014 | 38.68 | 38.91 | 38.01 | 38.09 | 772,515 | -0.71(-1.83%) |
Apr 04, 2014 | 39.63 | 39.73 | 38.56 | 38.81 | 525,478 | -0.62(-1.58%) |
Apr 03, 2014 | 39.52 | 39.61 | 39.04 | 39.43 | 922,715 | -0.04(-0.09%) |
Apr 02, 2014 | 39.60 | 39.66 | 39.02 | 39.46 | 572,202 | -0.01(-0.02%) |