Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 42.17 | 42.42 | 42.06 | 42.23 | 555,821 | -0.03(-0.07%) |
Jun 27, 2014 | 41.79 | 42.31 | 41.78 | 42.26 | 536,432 | +0.48(+1.14%) |
Jun 26, 2014 | 41.56 | 41.91 | 41.36 | 41.78 | 467,434 | +0.31(+0.75%) |
Jun 25, 2014 | 41.40 | 41.64 | 41.33 | 41.47 | 371,330 | +0.05(+0.11%) |
Jun 24, 2014 | 41.45 | 41.58 | 41.33 | 41.42 | 429,747 | -0.06(-0.14%) |
Jun 23, 2014 | 41.53 | 41.60 | 41.18 | 41.48 | 434,856 | +0.02(+0.06%) |
Jun 20, 2014 | 41.27 | 41.53 | 41.12 | 41.46 | 629,933 | +0.42(+1.03%) |
Jun 19, 2014 | 40.81 | 41.09 | 40.76 | 41.03 | 477,163 | +0.25(+0.62%) |
Jun 18, 2014 | 40.63 | 40.82 | 40.50 | 40.78 | 775,764 | +0.18(+0.44%) |
Jun 17, 2014 | 40.52 | 40.67 | 40.43 | 40.60 | 408,217 | -0.01(-0.03%) |
Jun 16, 2014 | 40.45 | 40.79 | 40.45 | 40.62 | 398,741 | +0.05(+0.11%) |
Jun 13, 2014 | 40.66 | 40.80 | 40.48 | 40.57 | 475,433 | +0.04(+0.10%) |
Jun 12, 2014 | 40.56 | 40.58 | 40.36 | 40.53 | 439,567 | -0.01(-0.03%) |
Jun 11, 2014 | 40.68 | 40.88 | 40.41 | 40.54 | 459,243 | -0.09(-0.23%) |
Jun 10, 2014 | 40.40 | 40.81 | 40.39 | 40.63 | 684,277 | +0.39(+0.97%) |
Jun 06, 2014 | 40.25 | 40.31 | 40.04 | 40.24 | 674,983 | -0.08(-0.20%) |
Jun 05, 2014 | 40.42 | 40.43 | 40.09 | 40.32 | 471,744 | -0.05(-0.11%) |
Jun 04, 2014 | 40.27 | 40.41 | 39.98 | 40.37 | 959,644 | +0.07(+0.19%) |
Jun 03, 2014 | 40.10 | 40.46 | 40.01 | 40.29 | 1,433,908 | +0.16(+0.40%) |
Jun 02, 2014 | 40.17 | 40.28 | 40.04 | 40.13 | 425,740 | -0.21(-0.51%) |
May 30, 2014 | 40.36 | 40.45 | 40.00 | 40.34 | 699,149 | -0.05(-0.13%) |
May 29, 2014 | 40.48 | 40.59 | 40.01 | 40.39 | 593,237 | -0.02(-0.04%) |
May 28, 2014 | 40.68 | 40.93 | 40.32 | 40.41 | 709,722 | -0.02(-0.04%) |
May 27, 2014 | 40.45 | 40.50 | 40.23 | 40.43 | 524,601 | +0.19(+0.47%) |
May 23, 2014 | 40.23 | 40.24 | 40.24 | 40.24 | 317,343 | +0.16(+0.39%) |
May 22, 2014 | 39.66 | 40.17 | 39.59 | 40.08 | 363,571 | +0.54(+1.37%) |
May 21, 2014 | 39.23 | 39.59 | 39.11 | 39.54 | 331,583 | +0.31(+0.79%) |
May 20, 2014 | 39.37 | 39.37 | 39.11 | 39.23 | 502,105 | -0.32(-0.80%) |
May 19, 2014 | 39.40 | 39.55 | 39.38 | 39.54 | 193,938 | +0.03(+0.09%) |
May 16, 2014 | 39.58 | 39.62 | 39.31 | 39.51 | 466,754 | -0.11(-0.28%) |
May 15, 2014 | 39.85 | 39.88 | 39.42 | 39.62 | 511,857 | -0.23(-0.58%) |
May 14, 2014 | 39.79 | 39.85 | 39.70 | 39.85 | 489,512 | +0.07(+0.19%) |
May 13, 2014 | 39.72 | 39.84 | 39.67 | 39.77 | 337,086 | +0.03(+0.07%) |
May 12, 2014 | 39.72 | 39.79 | 39.63 | 39.74 | 226,120 | +0.17(+0.44%) |
May 09, 2014 | 39.67 | 39.73 | 39.48 | 39.57 | 195,027 | -0.30(-0.75%) |
May 08, 2014 | 39.67 | 39.92 | 39.65 | 39.87 | 371,332 | +0.33(+0.84%) |
May 07, 2014 | 39.56 | 39.65 | 39.36 | 39.54 | 330,663 | -0.01(-0.03%) |
May 06, 2014 | 39.59 | 39.59 | 39.38 | 39.55 | 339,036 | +0.12(+0.31%) |
May 05, 2014 | 39.34 | 39.44 | 39.22 | 39.43 | 355,613 | +0.00(+0.00%) |
May 02, 2014 | 39.28 | 39.57 | 39.23 | 39.43 | 373,491 | -0.01(-0.01%) |
May 01, 2014 | 39.53 | 39.60 | 39.30 | 39.43 | 451,896 | -0.13(-0.32%) |
Apr 30, 2014 | 39.32 | 39.70 | 39.26 | 39.56 | 601,241 | +0.19(+0.48%) |
Apr 29, 2014 | 39.26 | 39.39 | 39.23 | 39.37 | 736,793 | +0.64(+1.64%) |
Apr 28, 2014 | 38.70 | 38.77 | 38.47 | 38.73 | 660,993 | +0.15(+0.39%) |
Apr 25, 2014 | 38.67 | 38.75 | 38.47 | 38.58 | 467,190 | -0.13(-0.35%) |
Apr 24, 2014 | 38.86 | 38.91 | 38.65 | 38.72 | 389,084 | -0.06(-0.16%) |
Apr 23, 2014 | 38.81 | 38.90 | 38.58 | 38.78 | 408,087 | -0.06(-0.14%) |
Apr 22, 2014 | 39.04 | 39.09 | 38.72 | 38.83 | 381,381 | -0.07(-0.19%) |
Apr 21, 2014 | 38.84 | 39.09 | 38.78 | 38.91 | 387,629 | +0.04(+0.10%) |
Apr 17, 2014 | 38.85 | 38.87 | 38.87 | 38.87 | 399,458 | +0.08(+0.20%) |
Apr 16, 2014 | 38.76 | 38.83 | 38.49 | 38.79 | 707,373 | +0.19(+0.48%) |
Apr 15, 2014 | 38.39 | 38.71 | 38.32 | 38.60 | 575,099 | +0.05(+0.12%) |
Apr 14, 2014 | 38.61 | 38.65 | 38.31 | 38.56 | 522,630 | +0.16(+0.41%) |
Apr 11, 2014 | 38.30 | 38.50 | 38.23 | 38.40 | 594,016 | -0.09(-0.23%) |
Apr 10, 2014 | 38.82 | 38.85 | 38.41 | 38.49 | 740,599 | -0.43(-1.11%) |
Apr 09, 2014 | 38.50 | 39.04 | 38.48 | 38.92 | 669,337 | +0.31(+0.81%) |
Apr 08, 2014 | 38.19 | 38.67 | 38.12 | 38.61 | 886,962 | +0.47(+1.22%) |
Apr 07, 2014 | 37.82 | 38.27 | 37.82 | 38.14 | 1,004,740 | +0.21(+0.56%) |
Apr 04, 2014 | 37.83 | 37.97 | 37.77 | 37.93 | 543,507 | +0.35(+0.93%) |
Apr 03, 2014 | 37.77 | 37.77 | 37.41 | 37.58 | 508,637 | -0.12(-0.33%) |
Apr 02, 2014 | 37.78 | 37.81 | 37.55 | 37.71 | 804,261 | +0.03(+0.07%) |