Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 38.53 | 38.53 | 38.22 | 38.45 | 22,564 | -0.07(-0.17%) |
Jun 27, 2014 | 38.26 | 38.52 | 38.20 | 38.52 | 10,024 | +0.24(+0.62%) |
Jun 26, 2014 | 38.22 | 38.28 | 38.17 | 38.28 | 9,063 | +0.07(+0.18%) |
Jun 25, 2014 | 38.31 | 38.39 | 38.10 | 38.21 | 13,901 | -0.07(-0.18%) |
Jun 24, 2014 | 38.24 | 38.37 | 38.22 | 38.28 | 29,345 | +0.02(+0.06%) |
Jun 23, 2014 | 38.35 | 38.54 | 38.25 | 38.26 | 26,836 | -0.13(-0.34%) |
Jun 20, 2014 | 38.13 | 38.39 | 38.05 | 38.39 | 13,384 | +0.24(+0.62%) |
Jun 19, 2014 | 37.91 | 38.15 | 37.86 | 38.15 | 54,375 | +0.33(+0.87%) |
Jun 18, 2014 | 37.59 | 37.89 | 37.40 | 37.82 | 36,949 | +0.22(+0.59%) |
Jun 17, 2014 | 37.56 | 37.63 | 37.43 | 37.60 | 116,185 | -0.04(-0.11%) |
Jun 16, 2014 | 37.84 | 37.94 | 37.58 | 37.64 | 40,778 | -0.24(-0.64%) |
Jun 13, 2014 | 37.78 | 37.92 | 37.51 | 37.88 | 11,320 | +0.09(+0.23%) |
Jun 12, 2014 | 37.81 | 37.81 | 37.53 | 37.80 | 18,174 | -0.01(-0.04%) |
Jun 11, 2014 | 37.77 | 37.91 | 37.58 | 37.81 | 22,151 | -0.00(-0.01%) |
Jun 10, 2014 | 38.03 | 38.08 | 37.74 | 37.82 | 351,153 | -0.80(-2.06%) |
Jun 06, 2014 | 38.95 | 38.95 | 38.53 | 38.61 | 21,913 | -0.25(-0.64%) |
Jun 05, 2014 | 38.33 | 38.86 | 38.26 | 38.86 | 33,704 | +0.56(+1.46%) |
Jun 04, 2014 | 38.15 | 38.30 | 38.04 | 38.30 | 24,683 | +0.11(+0.29%) |
Jun 03, 2014 | 38.19 | 38.23 | 38.03 | 38.19 | 16,661 | +0.05(+0.13%) |
Jun 02, 2014 | 38.06 | 38.25 | 38.04 | 38.14 | 27,294 | +0.02(+0.06%) |
May 30, 2014 | 37.81 | 38.19 | 37.81 | 38.12 | 40,247 | +0.24(+0.62%) |
May 29, 2014 | 37.85 | 37.98 | 37.80 | 37.88 | 14,802 | +0.07(+0.19%) |
May 28, 2014 | 38.02 | 38.02 | 37.67 | 37.81 | 20,096 | -0.36(-0.94%) |
May 27, 2014 | 38.05 | 38.19 | 38.05 | 38.17 | 543,680 | +0.21(+0.57%) |
May 23, 2014 | 37.70 | 37.96 | 37.96 | 37.96 | 6,575 | +0.16(+0.44%) |
May 22, 2014 | 37.76 | 37.85 | 37.71 | 37.79 | 22,604 | +0.03(+0.08%) |
May 21, 2014 | 38.15 | 38.17 | 37.73 | 37.76 | 15,937 | -0.34(-0.88%) |
May 20, 2014 | 38.21 | 38.28 | 37.96 | 38.10 | 181,071 | -0.06(-0.17%) |
May 19, 2014 | 38.35 | 38.35 | 38.03 | 38.16 | 49,840 | -0.13(-0.34%) |
May 16, 2014 | 37.98 | 38.31 | 37.83 | 38.29 | 20,468 | +0.36(+0.94%) |
May 15, 2014 | 37.92 | 37.97 | 37.66 | 37.93 | 20,658 | -0.01(-0.02%) |
May 14, 2014 | 37.96 | 38.07 | 37.71 | 37.94 | 37,407 | +0.11(+0.30%) |
May 13, 2014 | 38.21 | 38.39 | 37.78 | 37.83 | 144,566 | -0.29(-0.75%) |
May 12, 2014 | 38.21 | 38.21 | 37.98 | 38.11 | 255,704 | +0.03(+0.08%) |
May 09, 2014 | 38.01 | 38.28 | 37.98 | 38.08 | 49,498 | -0.01(-0.02%) |
May 08, 2014 | 37.93 | 38.22 | 37.90 | 38.09 | 49,411 | +0.07(+0.19%) |
May 07, 2014 | 37.70 | 38.03 | 37.70 | 38.02 | 21,292 | +0.46(+1.22%) |
May 06, 2014 | 37.51 | 37.66 | 37.47 | 37.56 | 19,591 | -0.11(-0.30%) |
May 05, 2014 | 37.43 | 37.69 | 37.29 | 37.68 | 49,729 | +0.17(+0.46%) |
May 02, 2014 | 37.33 | 37.51 | 37.21 | 37.51 | 36,822 | +0.03(+0.08%) |
May 01, 2014 | 37.32 | 37.51 | 36.97 | 37.48 | 71,079 | +0.13(+0.34%) |
Apr 30, 2014 | 37.31 | 37.35 | 37.09 | 37.35 | 18,081 | +0.06(+0.17%) |
Apr 29, 2014 | 37.39 | 37.41 | 37.15 | 37.28 | 24,603 | +0.00(+0.00%) |
Apr 28, 2014 | 36.84 | 37.31 | 36.84 | 37.28 | 76,668 | +0.43(+1.16%) |
Apr 25, 2014 | 36.73 | 36.92 | 36.73 | 36.86 | 13,830 | +0.01(+0.04%) |
Apr 24, 2014 | 36.62 | 36.89 | 36.62 | 36.84 | 19,030 | +0.24(+0.64%) |
Apr 23, 2014 | 36.69 | 36.73 | 36.55 | 36.61 | 10,879 | -0.11(-0.31%) |
Apr 22, 2014 | 36.68 | 36.75 | 36.32 | 36.72 | 187,031 | -0.01(-0.02%) |
Apr 21, 2014 | 36.42 | 36.73 | 36.42 | 36.73 | 70,038 | +0.21(+0.59%) |
Apr 17, 2014 | 36.64 | 36.51 | 36.51 | 36.51 | 48,684 | -0.06(-0.16%) |
Apr 16, 2014 | 36.66 | 36.78 | 36.51 | 36.57 | 39,715 | -0.04(-0.12%) |
Apr 15, 2014 | 36.20 | 36.66 | 36.20 | 36.61 | 317,860 | +0.39(+1.09%) |
Apr 14, 2014 | 36.13 | 36.22 | 36.02 | 36.22 | 18,009 | +0.18(+0.50%) |
Apr 11, 2014 | 36.18 | 36.41 | 36.00 | 36.04 | 27,039 | -0.21(-0.59%) |
Apr 10, 2014 | 36.53 | 36.73 | 36.17 | 36.26 | 26,493 | -0.24(-0.67%) |
Apr 09, 2014 | 36.73 | 36.73 | 36.34 | 36.50 | 19,756 | -0.14(-0.37%) |
Apr 08, 2014 | 36.33 | 36.64 | 36.29 | 36.63 | 25,730 | +0.25(+0.70%) |
Apr 07, 2014 | 36.13 | 36.55 | 36.13 | 36.38 | 34,042 | +0.25(+0.70%) |
Apr 04, 2014 | 36.05 | 36.26 | 35.87 | 36.13 | 33,651 | +0.22(+0.62%) |
Apr 03, 2014 | 36.08 | 36.10 | 35.82 | 35.90 | 50,275 | -0.14(-0.38%) |
Apr 02, 2014 | 35.86 | 36.07 | 35.76 | 36.04 | 313,552 | +0.09(+0.26%) |