Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 41.83 | 41.85 | 41.44 | 41.48 | 3,681,341 | -0.21(-0.50%) |
Jun 27, 2014 | 41.73 | 42.05 | 41.64 | 41.69 | 6,182,814 | -0.22(-0.52%) |
Jun 26, 2014 | 41.90 | 41.95 | 41.62 | 41.91 | 2,193,463 | +0.00(+0.00%) |
Jun 25, 2014 | 42.15 | 42.43 | 41.82 | 41.91 | 2,573,924 | -0.14(-0.34%) |
Jun 24, 2014 | 42.63 | 42.71 | 42.03 | 42.05 | 3,065,920 | -0.55(-1.30%) |
Jun 23, 2014 | 42.51 | 42.99 | 42.29 | 42.61 | 3,638,179 | +0.13(+0.30%) |
Jun 20, 2014 | 42.64 | 42.74 | 42.32 | 42.48 | 7,051,857 | +0.01(+0.02%) |
Jun 19, 2014 | 42.32 | 42.59 | 42.07 | 42.47 | 5,759,274 | +0.48(+1.14%) |
Jun 18, 2014 | 41.99 | 42.27 | 41.75 | 41.99 | 4,454,491 | +0.01(+0.02%) |
Jun 17, 2014 | 41.61 | 42.32 | 41.29 | 41.99 | 6,481,822 | +0.34(+0.81%) |
Jun 16, 2014 | 40.72 | 41.68 | 40.64 | 41.65 | 6,309,891 | +0.90(+2.20%) |
Jun 13, 2014 | 40.74 | 40.80 | 40.48 | 40.75 | 1,807,471 | -0.02(-0.04%) |
Jun 12, 2014 | 40.95 | 41.10 | 40.76 | 40.77 | 2,620,826 | -0.18(-0.43%) |
Jun 11, 2014 | 41.10 | 41.24 | 40.84 | 40.95 | 2,005,651 | -0.25(-0.61%) |
Jun 10, 2014 | 41.10 | 41.34 | 40.81 | 41.20 | 2,534,178 | +0.31(+0.76%) |
Jun 06, 2014 | 40.94 | 41.05 | 40.66 | 40.89 | 3,457,130 | -0.08(-0.18%) |
Jun 05, 2014 | 41.00 | 41.10 | 40.46 | 40.96 | 2,943,991 | -0.03(-0.08%) |
Jun 04, 2014 | 41.00 | 41.64 | 40.63 | 41.00 | 2,934,608 | -0.07(-0.16%) |
Jun 03, 2014 | 41.45 | 41.45 | 40.98 | 41.06 | 2,744,978 | -0.54(-1.29%) |
Jun 02, 2014 | 41.72 | 41.75 | 41.47 | 41.60 | 2,105,036 | -0.13(-0.30%) |
May 30, 2014 | 41.47 | 41.74 | 41.27 | 41.73 | 3,078,775 | +0.10(+0.24%) |
May 29, 2014 | 41.17 | 41.71 | 41.15 | 41.62 | 1,878,207 | +0.45(+1.09%) |
May 28, 2014 | 41.44 | 41.76 | 41.01 | 41.17 | 2,514,461 | -0.20(-0.48%) |
May 27, 2014 | 41.39 | 41.62 | 41.23 | 41.37 | 2,280,173 | +0.03(+0.08%) |
May 23, 2014 | 41.37 | 41.34 | 41.34 | 41.34 | 2,079,748 | -0.01(-0.02%) |
May 22, 2014 | 41.47 | 41.76 | 41.25 | 41.35 | 2,230,434 | -0.38(-0.92%) |
May 21, 2014 | 41.42 | 41.76 | 41.19 | 41.73 | 2,809,579 | +0.27(+0.64%) |
May 20, 2014 | 41.18 | 41.70 | 41.18 | 41.47 | 3,182,030 | +0.15(+0.36%) |
May 19, 2014 | 41.08 | 41.50 | 41.02 | 41.32 | 1,580,335 | +0.16(+0.39%) |
May 16, 2014 | 41.17 | 41.32 | 40.73 | 41.16 | 2,275,031 | +0.01(+0.02%) |
May 15, 2014 | 41.67 | 41.73 | 40.82 | 41.15 | 3,592,477 | -0.58(-1.40%) |
May 14, 2014 | 41.26 | 42.08 | 41.14 | 41.73 | 5,962,291 | +0.62(+1.50%) |
May 13, 2014 | 40.77 | 41.35 | 40.69 | 41.12 | 2,577,022 | +0.45(+1.11%) |
May 12, 2014 | 40.53 | 40.86 | 40.49 | 40.66 | 1,988,157 | +0.22(+0.54%) |
May 09, 2014 | 40.56 | 40.56 | 40.24 | 40.45 | 1,804,621 | -0.12(-0.29%) |
May 08, 2014 | 40.49 | 40.98 | 40.42 | 40.56 | 1,928,954 | -0.13(-0.31%) |
May 07, 2014 | 40.64 | 40.78 | 40.39 | 40.69 | 2,442,008 | +0.08(+0.18%) |
May 06, 2014 | 40.72 | 40.90 | 40.15 | 40.62 | 4,429,796 | -0.88(-2.11%) |
May 05, 2014 | 41.60 | 41.63 | 41.28 | 41.49 | 2,060,225 | -0.18(-0.44%) |
May 02, 2014 | 41.62 | 41.90 | 41.57 | 41.67 | 2,442,710 | +0.09(+0.22%) |
May 01, 2014 | 41.74 | 41.93 | 41.42 | 41.58 | 1,501,793 | -0.18(-0.44%) |
Apr 30, 2014 | 41.72 | 41.94 | 41.57 | 41.77 | 2,420,124 | +0.08(+0.20%) |
Apr 29, 2014 | 41.62 | 41.84 | 41.52 | 41.68 | 2,253,270 | +0.17(+0.40%) |
Apr 28, 2014 | 41.40 | 41.73 | 41.12 | 41.52 | 3,681,456 | +0.27(+0.65%) |
Apr 25, 2014 | 40.66 | 41.35 | 40.54 | 41.25 | 2,849,089 | +0.53(+1.29%) |
Apr 24, 2014 | 40.96 | 41.00 | 40.37 | 40.72 | 1,650,707 | -0.04(-0.10%) |
Apr 23, 2014 | 40.90 | 41.06 | 40.70 | 40.77 | 1,750,756 | -0.17(-0.41%) |
Apr 22, 2014 | 40.90 | 41.15 | 40.77 | 40.93 | 1,575,870 | +0.13(+0.31%) |
Apr 21, 2014 | 40.82 | 41.07 | 40.56 | 40.81 | 1,818,564 | +0.14(+0.35%) |
Apr 17, 2014 | 40.56 | 40.66 | 40.66 | 40.66 | 2,296,241 | +0.07(+0.16%) |
Apr 16, 2014 | 40.58 | 40.80 | 40.40 | 40.60 | 2,173,880 | +0.23(+0.56%) |
Apr 15, 2014 | 39.91 | 40.45 | 39.76 | 40.37 | 3,085,184 | +0.78(+1.96%) |
Apr 14, 2014 | 39.60 | 39.95 | 39.33 | 39.60 | 2,410,076 | +0.20(+0.51%) |
Apr 11, 2014 | 39.94 | 39.95 | 39.30 | 39.40 | 2,629,585 | -0.73(-1.83%) |
Apr 10, 2014 | 40.52 | 40.63 | 39.86 | 40.13 | 2,575,173 | -0.33(-0.83%) |
Apr 09, 2014 | 40.26 | 40.70 | 40.16 | 40.46 | 1,599,390 | +0.16(+0.39%) |
Apr 08, 2014 | 40.34 | 40.56 | 40.11 | 40.31 | 1,827,315 | +0.01(+0.02%) |
Apr 07, 2014 | 40.98 | 41.03 | 40.06 | 40.30 | 3,273,251 | -0.74(-1.81%) |
Apr 04, 2014 | 41.50 | 41.66 | 40.90 | 41.04 | 2,495,824 | -0.21(-0.51%) |
Apr 03, 2014 | 41.32 | 41.44 | 41.01 | 41.25 | 2,167,363 | -0.08(-0.20%) |
Apr 02, 2014 | 41.40 | 41.54 | 40.77 | 41.33 | 3,695,359 | -0.23(-0.56%) |