Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 42.03 | 42.37 | 41.18 | 41.66 | 751,948 | +0.24(+0.57%) |
Jun 27, 2014 | 40.94 | 41.54 | 40.59 | 41.42 | 1,056,397 | +0.41(+1.01%) |
Jun 26, 2014 | 40.97 | 41.55 | 40.28 | 41.01 | 411,058 | +0.08(+0.19%) |
Jun 25, 2014 | 40.69 | 41.09 | 40.10 | 40.93 | 340,948 | +0.11(+0.27%) |
Jun 24, 2014 | 40.17 | 41.55 | 39.99 | 40.82 | 517,025 | +0.57(+1.42%) |
Jun 23, 2014 | 40.26 | 41.02 | 40.13 | 40.25 | 346,248 | +0.16(+0.39%) |
Jun 20, 2014 | 40.17 | 40.17 | 39.49 | 40.09 | 605,196 | -0.20(-0.49%) |
Jun 19, 2014 | 40.14 | 40.73 | 40.05 | 40.29 | 269,668 | +0.24(+0.59%) |
Jun 18, 2014 | 39.92 | 40.20 | 39.24 | 40.05 | 380,847 | +0.10(+0.25%) |
Jun 17, 2014 | 38.88 | 40.15 | 38.88 | 39.95 | 277,105 | +0.43(+1.10%) |
Jun 16, 2014 | 39.14 | 39.82 | 38.88 | 39.52 | 321,294 | +0.32(+0.81%) |
Jun 13, 2014 | 39.43 | 39.60 | 38.88 | 39.20 | 246,637 | -0.22(-0.55%) |
Jun 12, 2014 | 39.87 | 39.97 | 38.97 | 39.42 | 508,087 | -0.49(-1.24%) |
Jun 11, 2014 | 40.42 | 40.47 | 39.61 | 39.91 | 307,544 | -0.75(-1.84%) |
Jun 10, 2014 | 40.79 | 41.03 | 40.48 | 40.66 | 248,455 | +0.19(+0.46%) |
Jun 06, 2014 | 39.90 | 40.58 | 39.90 | 40.48 | 441,779 | +0.80(+2.02%) |
Jun 05, 2014 | 39.00 | 39.82 | 38.70 | 39.68 | 277,270 | +0.64(+1.64%) |
Jun 04, 2014 | 39.14 | 39.37 | 38.68 | 39.03 | 322,030 | -0.38(-0.98%) |
Jun 03, 2014 | 39.23 | 39.80 | 39.06 | 39.42 | 405,074 | -0.02(-0.05%) |
Jun 02, 2014 | 39.57 | 39.79 | 38.87 | 39.44 | 408,974 | -0.15(-0.37%) |
May 30, 2014 | 39.59 | 39.80 | 39.11 | 39.59 | 443,584 | -0.12(-0.30%) |
May 29, 2014 | 39.69 | 40.37 | 39.36 | 39.71 | 755,466 | +0.11(+0.27%) |
May 28, 2014 | 39.52 | 40.78 | 39.08 | 39.60 | 1,332,156 | +0.37(+0.93%) |
May 27, 2014 | 39.21 | 39.44 | 39.04 | 39.23 | 463,431 | +0.22(+0.56%) |
May 23, 2014 | 38.01 | 39.01 | 39.01 | 39.01 | 637,105 | +0.74(+1.93%) |
May 22, 2014 | 37.44 | 38.29 | 37.24 | 38.27 | 360,179 | +0.84(+2.24%) |
May 21, 2014 | 37.52 | 37.79 | 36.87 | 37.44 | 592,154 | -0.05(-0.13%) |
May 20, 2014 | 37.93 | 38.23 | 37.24 | 37.48 | 539,540 | -0.57(-1.50%) |
May 19, 2014 | 38.50 | 38.50 | 37.72 | 38.06 | 477,226 | -0.38(-0.98%) |
May 16, 2014 | 38.31 | 38.51 | 37.73 | 38.43 | 677,806 | +0.48(+1.27%) |
May 15, 2014 | 37.85 | 38.13 | 36.71 | 37.95 | 840,272 | +0.02(+0.05%) |
May 14, 2014 | 38.83 | 38.94 | 37.76 | 37.93 | 795,001 | -0.93(-2.39%) |
May 13, 2014 | 39.36 | 40.07 | 38.64 | 38.86 | 787,173 | -0.43(-1.11%) |
May 12, 2014 | 38.85 | 39.84 | 38.68 | 39.29 | 605,845 | +0.63(+1.63%) |
May 09, 2014 | 38.47 | 38.85 | 38.02 | 38.66 | 749,594 | -0.06(-0.15%) |
May 08, 2014 | 38.27 | 39.47 | 38.20 | 38.72 | 1,147,860 | +0.43(+1.13%) |
May 07, 2014 | 37.54 | 38.35 | 37.20 | 38.28 | 763,210 | +0.63(+1.68%) |
May 06, 2014 | 38.69 | 38.69 | 37.38 | 37.65 | 549,548 | -1.13(-2.90%) |
May 05, 2014 | 39.25 | 39.30 | 38.53 | 38.78 | 928,179 | -0.70(-1.77%) |
May 02, 2014 | 39.10 | 40.00 | 38.67 | 39.48 | 783,458 | +0.47(+1.21%) |
May 01, 2014 | 38.15 | 39.20 | 37.91 | 39.00 | 1,011,419 | +0.93(+2.44%) |
Apr 30, 2014 | 37.65 | 38.13 | 37.20 | 38.08 | 744,656 | +0.23(+0.60%) |
Apr 29, 2014 | 37.87 | 38.07 | 37.16 | 37.85 | 715,718 | +0.09(+0.24%) |
Apr 28, 2014 | 38.11 | 38.93 | 37.45 | 37.76 | 1,057,731 | +0.00(+0.00%) |
Apr 25, 2014 | 38.98 | 39.20 | 37.65 | 37.76 | 1,249,257 | -1.57(-3.99%) |
Apr 24, 2014 | 39.24 | 40.07 | 38.39 | 39.33 | 1,898,573 | +0.40(+1.04%) |
Apr 23, 2014 | 41.58 | 41.84 | 38.14 | 38.93 | 3,615,399 | -3.47(-8.19%) |
Apr 22, 2014 | 41.80 | 43.10 | 41.64 | 42.40 | 871,647 | +0.63(+1.51%) |
Apr 21, 2014 | 41.79 | 41.99 | 41.23 | 41.77 | 719,862 | -0.09(-0.21%) |
Apr 17, 2014 | 41.72 | 41.86 | 41.86 | 41.86 | 906,213 | +0.11(+0.26%) |
Apr 16, 2014 | 41.99 | 42.46 | 41.37 | 41.75 | 445,923 | +0.03(+0.07%) |
Apr 15, 2014 | 41.92 | 42.66 | 40.78 | 41.72 | 591,722 | -0.14(-0.33%) |
Apr 14, 2014 | 42.11 | 42.84 | 41.50 | 41.86 | 272,481 | +0.19(+0.45%) |
Apr 11, 2014 | 41.80 | 42.49 | 41.34 | 41.67 | 491,931 | -0.53(-1.26%) |
Apr 10, 2014 | 42.75 | 43.59 | 42.19 | 42.20 | 617,156 | -0.60(-1.41%) |
Apr 09, 2014 | 42.91 | 43.36 | 41.64 | 42.80 | 448,964 | -0.03(-0.07%) |
Apr 08, 2014 | 42.86 | 43.47 | 42.39 | 42.83 | 1,124,489 | +0.12(+0.28%) |
Apr 07, 2014 | 43.11 | 43.41 | 42.35 | 42.72 | 906,100 | -0.54(-1.25%) |
Apr 04, 2014 | 43.64 | 44.44 | 42.55 | 43.26 | 1,230,233 | -0.07(-0.16%) |
Apr 03, 2014 | 42.66 | 43.42 | 42.21 | 43.33 | 712,862 | +0.71(+1.67%) |
Apr 02, 2014 | 42.05 | 42.75 | 41.47 | 42.62 | 445,983 | +0.46(+1.10%) |