Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 41.20 | 41.20 | 40.97 | 40.97 | 3,691 | -0.04(-0.10%) |
Jun 27, 2014 | 41.00 | 41.20 | 40.90 | 41.01 | 11,560 | +0.85(+2.12%) |
Jun 26, 2014 | 40.14 | 40.26 | 40.05 | 40.16 | 7,150 | -0.18(-0.45%) |
Jun 25, 2014 | 40.14 | 40.34 | 40.12 | 40.34 | 3,032 | +0.54(+1.36%) |
Jun 24, 2014 | 40.36 | 40.36 | 39.80 | 39.80 | 14,505 | -0.65(-1.61%) |
Jun 23, 2014 | 40.61 | 40.61 | 40.30 | 40.45 | 12,698 | -0.25(-0.61%) |
Jun 20, 2014 | 40.50 | 40.87 | 40.40 | 40.70 | 4,643 | -0.18(-0.43%) |
Jun 19, 2014 | 40.83 | 40.95 | 40.76 | 40.88 | 7,011 | +0.02(+0.04%) |
Jun 18, 2014 | 40.78 | 41.00 | 40.78 | 40.86 | 5,925 | +0.01(+0.02%) |
Jun 17, 2014 | 40.76 | 40.91 | 40.75 | 40.85 | 1,919 | +0.18(+0.44%) |
Jun 16, 2014 | 40.68 | 40.83 | 40.67 | 40.67 | 11,949 | +0.01(+0.02%) |
Jun 13, 2014 | 40.64 | 41.03 | 40.57 | 40.66 | 10,215 | +0.59(+1.47%) |
Jun 12, 2014 | 40.70 | 40.70 | 40.02 | 40.07 | 24,716 | -0.78(-1.91%) |
Jun 11, 2014 | 40.25 | 40.95 | 40.25 | 40.85 | 9,852 | +0.39(+0.95%) |
Jun 10, 2014 | 40.39 | 40.65 | 40.31 | 40.46 | 107,699 | +0.32(+0.81%) |
Jun 06, 2014 | 40.71 | 40.71 | 39.93 | 40.14 | 62,532 | -0.33(-0.82%) |
Jun 05, 2014 | 40.49 | 40.65 | 40.25 | 40.47 | 4,625 | +0.12(+0.30%) |
Jun 04, 2014 | 40.12 | 40.43 | 40.12 | 40.35 | 5,223 | +0.23(+0.57%) |
Jun 03, 2014 | 40.25 | 40.29 | 39.86 | 40.12 | 24,273 | -0.06(-0.15%) |
Jun 02, 2014 | 40.17 | 40.42 | 40.01 | 40.18 | 53,306 | +0.34(+0.85%) |
May 30, 2014 | 40.29 | 40.29 | 39.57 | 39.84 | 45,778 | -0.16(-0.40%) |
May 29, 2014 | 39.69 | 40.00 | 39.69 | 40.00 | 7,663 | +0.38(+0.96%) |
May 28, 2014 | 39.59 | 39.71 | 39.50 | 39.62 | 43,430 | +0.09(+0.23%) |
May 27, 2014 | 39.83 | 39.83 | 39.25 | 39.53 | 12,750 | -0.02(-0.05%) |
May 23, 2014 | 39.38 | 39.55 | 39.55 | 39.55 | 4,600 | +0.38(+0.96%) |
May 22, 2014 | 39.32 | 39.38 | 39.13 | 39.17 | 10,849 | +0.17(+0.44%) |
May 21, 2014 | 38.93 | 39.09 | 38.83 | 39.00 | 8,281 | +0.21(+0.54%) |
May 20, 2014 | 38.42 | 38.83 | 38.42 | 38.79 | 4,455 | +0.43(+1.12%) |
May 19, 2014 | 38.29 | 38.36 | 38.19 | 38.36 | 12,136 | +0.27(+0.71%) |
May 16, 2014 | 38.11 | 38.19 | 37.92 | 38.09 | 5,821 | +0.37(+0.98%) |
May 15, 2014 | 38.01 | 38.21 | 37.72 | 37.72 | 32,518 | -0.15(-0.40%) |
May 14, 2014 | 37.64 | 37.94 | 37.62 | 37.87 | 21,504 | -0.05(-0.13%) |
May 13, 2014 | 37.66 | 37.92 | 37.62 | 37.92 | 7,821 | +0.41(+1.09%) |
May 12, 2014 | 37.49 | 37.57 | 37.29 | 37.51 | 33,863 | +0.23(+0.62%) |
May 09, 2014 | 37.55 | 37.56 | 37.03 | 37.28 | 41,680 | -0.31(-0.82%) |
May 08, 2014 | 37.61 | 37.89 | 37.29 | 37.59 | 42,180 | -0.26(-0.69%) |
May 07, 2014 | 37.99 | 37.99 | 37.76 | 37.85 | 5,869 | -0.35(-0.92%) |
May 06, 2014 | 38.19 | 38.51 | 38.18 | 38.20 | 6,812 | +0.05(+0.13%) |
May 05, 2014 | 38.22 | 38.44 | 38.14 | 38.15 | 26,438 | -0.09(-0.24%) |
May 02, 2014 | 38.12 | 38.43 | 38.11 | 38.24 | 5,116 | +0.04(+0.10%) |
May 01, 2014 | 38.42 | 38.44 | 38.02 | 38.20 | 13,273 | -0.62(-1.60%) |
Apr 30, 2014 | 39.12 | 39.20 | 38.74 | 38.82 | 7,937 | +0.09(+0.23%) |
Apr 29, 2014 | 38.72 | 38.87 | 38.63 | 38.73 | 3,624 | +0.13(+0.34%) |
Apr 28, 2014 | 38.83 | 38.85 | 38.46 | 38.60 | 3,730 | -0.14(-0.36%) |
Apr 25, 2014 | 38.85 | 38.98 | 38.62 | 38.74 | 8,597 | -0.09(-0.23%) |
Apr 24, 2014 | 39.32 | 39.33 | 38.80 | 38.83 | 23,333 | -0.64(-1.62%) |
Apr 23, 2014 | 39.50 | 39.51 | 39.43 | 39.47 | 3,709 | +0.15(+0.38%) |
Apr 22, 2014 | 39.69 | 39.69 | 39.30 | 39.32 | 4,823 | -0.04(-0.10%) |
Apr 21, 2014 | 39.55 | 39.63 | 39.33 | 39.36 | 9,070 | -0.19(-0.49%) |
Apr 17, 2014 | 39.42 | 39.55 | 39.55 | 39.55 | 7,800 | +0.52(+1.33%) |
Apr 16, 2014 | 39.03 | 39.07 | 38.95 | 39.03 | 6,075 | -0.01(-0.03%) |
Apr 15, 2014 | 39.23 | 39.25 | 38.92 | 39.04 | 7,907 | -0.43(-1.09%) |
Apr 14, 2014 | 39.13 | 39.54 | 39.13 | 39.47 | 6,532 | +0.20(+0.51%) |
Apr 11, 2014 | 39.18 | 39.42 | 39.18 | 39.27 | 16,513 | +0.08(+0.20%) |
Apr 10, 2014 | 39.25 | 39.26 | 39.06 | 39.19 | 18,431 | -1.06(-2.63%) |
Apr 09, 2014 | 39.73 | 40.25 | 39.62 | 40.25 | 43,611 | +0.92(+2.34%) |
Apr 08, 2014 | 39.14 | 39.44 | 39.14 | 39.33 | 5,711 | +0.48(+1.24%) |
Apr 07, 2014 | 39.04 | 39.04 | 38.83 | 38.85 | 5,329 | -0.21(-0.54%) |
Apr 04, 2014 | 38.83 | 39.09 | 38.83 | 39.06 | 13,810 | +0.68(+1.77%) |
Apr 03, 2014 | 38.23 | 38.45 | 38.23 | 38.38 | 13,580 | +0.18(+0.47%) |
Apr 02, 2014 | 38.61 | 38.69 | 38.20 | 38.20 | 16,911 | -0.34(-0.88%) |