Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.03 | 39.25 | 38.50 | 39.04 | 1,148,159 | -0.16(-0.40%) |
Jun 27, 2014 | 38.64 | 39.25 | 38.60 | 39.20 | 1,047,568 | +0.43(+1.10%) |
Jun 26, 2014 | 39.16 | 39.16 | 38.64 | 38.77 | 625,266 | -0.31(-0.79%) |
Jun 25, 2014 | 38.78 | 39.14 | 38.51 | 39.08 | 848,193 | +0.28(+0.72%) |
Jun 24, 2014 | 39.11 | 39.36 | 38.71 | 38.80 | 736,224 | -0.34(-0.86%) |
Jun 23, 2014 | 39.06 | 39.23 | 38.83 | 39.14 | 757,568 | +0.02(+0.06%) |
Jun 20, 2014 | 38.96 | 39.17 | 38.79 | 39.11 | 1,146,578 | +0.29(+0.76%) |
Jun 19, 2014 | 38.99 | 39.02 | 38.67 | 38.82 | 551,839 | -0.07(-0.19%) |
Jun 18, 2014 | 38.89 | 38.94 | 38.32 | 38.89 | 881,795 | +0.01(+0.02%) |
Jun 17, 2014 | 38.81 | 39.19 | 38.47 | 38.89 | 709,995 | +0.01(+0.02%) |
Jun 16, 2014 | 38.71 | 38.97 | 38.58 | 38.88 | 580,195 | +0.13(+0.34%) |
Jun 13, 2014 | 38.78 | 38.84 | 38.51 | 38.75 | 904,733 | +0.20(+0.51%) |
Jun 12, 2014 | 38.82 | 38.86 | 38.35 | 38.55 | 710,183 | -0.31(-0.80%) |
Jun 11, 2014 | 38.89 | 38.93 | 38.68 | 38.86 | 1,027,119 | -0.09(-0.23%) |
Jun 10, 2014 | 38.66 | 39.04 | 38.48 | 38.95 | 1,237,964 | +0.84(+2.21%) |
Jun 06, 2014 | 37.54 | 38.41 | 37.34 | 38.11 | 1,161,752 | +0.70(+1.86%) |
Jun 05, 2014 | 37.26 | 37.61 | 37.00 | 37.41 | 1,527,165 | +0.11(+0.29%) |
Jun 04, 2014 | 37.05 | 37.50 | 36.91 | 37.31 | 1,051,281 | +0.16(+0.42%) |
Jun 03, 2014 | 37.14 | 37.19 | 36.80 | 37.15 | 603,566 | -0.14(-0.37%) |
Jun 02, 2014 | 37.30 | 37.45 | 36.86 | 37.29 | 793,650 | +0.01(+0.02%) |
May 30, 2014 | 37.54 | 37.72 | 37.05 | 37.28 | 1,585,738 | -0.43(-1.13%) |
May 29, 2014 | 37.62 | 37.72 | 37.13 | 37.71 | 838,763 | +0.25(+0.68%) |
May 28, 2014 | 37.37 | 37.61 | 37.22 | 37.45 | 726,472 | +0.10(+0.26%) |
May 27, 2014 | 37.31 | 37.49 | 37.12 | 37.36 | 1,067,527 | +0.19(+0.51%) |
May 23, 2014 | 36.83 | 37.17 | 37.17 | 37.17 | 534,858 | +0.24(+0.64%) |
May 22, 2014 | 36.56 | 36.96 | 36.43 | 36.93 | 484,039 | +0.31(+0.85%) |
May 21, 2014 | 36.02 | 36.63 | 35.93 | 36.62 | 710,314 | +0.79(+2.19%) |
May 20, 2014 | 36.46 | 36.49 | 35.79 | 35.84 | 1,066,292 | -0.70(-1.92%) |
May 19, 2014 | 36.16 | 36.65 | 36.09 | 36.54 | 494,419 | +0.25(+0.70%) |
May 16, 2014 | 36.27 | 36.31 | 35.89 | 36.28 | 869,420 | +0.01(+0.02%) |
May 15, 2014 | 36.53 | 36.57 | 35.91 | 36.28 | 1,121,928 | -0.36(-0.98%) |
May 14, 2014 | 37.02 | 37.03 | 36.50 | 36.63 | 635,728 | -0.46(-1.25%) |
May 13, 2014 | 37.09 | 37.20 | 36.85 | 37.10 | 1,008,967 | -0.02(-0.04%) |
May 12, 2014 | 36.53 | 37.16 | 36.51 | 37.11 | 1,006,444 | +0.77(+2.13%) |
May 09, 2014 | 36.55 | 36.62 | 35.88 | 36.34 | 818,538 | -0.31(-0.84%) |
May 08, 2014 | 36.85 | 37.09 | 36.54 | 36.65 | 1,396,754 | -0.18(-0.49%) |
May 07, 2014 | 36.07 | 36.85 | 35.66 | 36.83 | 1,590,794 | +0.90(+2.49%) |
May 06, 2014 | 35.92 | 36.24 | 35.77 | 35.93 | 703,785 | -0.07(-0.18%) |
May 05, 2014 | 36.20 | 36.25 | 35.62 | 36.00 | 1,843,913 | -0.41(-1.12%) |
May 02, 2014 | 36.59 | 36.66 | 36.31 | 36.41 | 751,059 | -0.06(-0.16%) |
May 01, 2014 | 36.36 | 36.80 | 36.02 | 36.46 | 1,293,131 | -0.02(-0.07%) |
Apr 30, 2014 | 35.55 | 36.52 | 35.44 | 36.49 | 1,379,202 | +0.83(+2.33%) |
Apr 29, 2014 | 35.60 | 35.79 | 35.33 | 35.66 | 618,921 | +0.14(+0.39%) |
Apr 28, 2014 | 35.19 | 35.59 | 34.91 | 35.52 | 1,480,190 | +0.40(+1.14%) |
Apr 25, 2014 | 35.84 | 35.84 | 34.94 | 35.12 | 1,310,210 | -0.79(-2.20%) |
Apr 24, 2014 | 35.90 | 36.57 | 35.44 | 35.91 | 1,932,526 | +0.53(+1.50%) |
Apr 23, 2014 | 35.76 | 35.76 | 35.25 | 35.38 | 2,104,839 | +0.37(+1.05%) |
Apr 22, 2014 | 34.70 | 35.29 | 34.65 | 35.01 | 1,117,468 | +0.63(+1.82%) |
Apr 21, 2014 | 34.37 | 34.70 | 34.26 | 34.39 | 1,103,701 | +0.03(+0.09%) |
Apr 17, 2014 | 33.57 | 34.35 | 34.35 | 34.35 | 861,817 | +0.55(+1.64%) |
Apr 16, 2014 | 33.11 | 33.81 | 33.07 | 33.80 | 939,869 | +1.05(+3.21%) |
Apr 15, 2014 | 32.72 | 33.13 | 32.23 | 32.75 | 1,051,093 | +0.10(+0.30%) |
Apr 14, 2014 | 32.61 | 32.78 | 32.30 | 32.65 | 1,107,614 | +0.29(+0.88%) |
Apr 11, 2014 | 32.87 | 33.08 | 32.28 | 32.37 | 1,172,435 | -0.72(-2.19%) |
Apr 10, 2014 | 34.11 | 34.21 | 33.04 | 33.09 | 713,073 | -1.08(-3.17%) |
Apr 09, 2014 | 34.24 | 34.25 | 33.71 | 34.17 | 903,065 | +0.06(+0.17%) |
Apr 08, 2014 | 33.42 | 34.18 | 33.22 | 34.12 | 1,452,644 | +0.63(+1.87%) |
Apr 07, 2014 | 33.77 | 33.86 | 32.94 | 33.49 | 1,240,871 | -0.33(-0.99%) |
Apr 04, 2014 | 34.68 | 35.10 | 33.72 | 33.82 | 1,379,184 | -0.69(-2.01%) |
Apr 03, 2014 | 34.62 | 34.88 | 34.41 | 34.52 | 1,140,547 | +0.00(+0.00%) |
Apr 02, 2014 | 34.87 | 34.88 | 34.48 | 34.52 | 1,109,074 | -0.22(-0.63%) |