Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 36.63 | 36.75 | 36.57 | 36.60 | 20,991 | -0.03(-0.08%) |
Jun 27, 2014 | 36.49 | 36.64 | 36.45 | 36.63 | 9,158 | +0.10(+0.27%) |
Jun 26, 2014 | 36.47 | 36.58 | 36.21 | 36.53 | 16,488 | -0.13(-0.35%) |
Jun 25, 2014 | 36.29 | 36.68 | 36.29 | 36.66 | 11,070 | +0.11(+0.30%) |
Jun 24, 2014 | 36.70 | 36.99 | 36.54 | 36.55 | 26,735 | -0.30(-0.81%) |
Jun 23, 2014 | 36.69 | 36.85 | 36.62 | 36.85 | 233,550 | +0.10(+0.27%) |
Jun 20, 2014 | 36.69 | 36.86 | 36.67 | 36.75 | 5,924 | +0.11(+0.30%) |
Jun 19, 2014 | 36.62 | 36.65 | 36.51 | 36.64 | 23,313 | -0.17(-0.46%) |
Jun 18, 2014 | 36.72 | 36.81 | 36.48 | 36.81 | 29,515 | +0.16(+0.44%) |
Jun 17, 2014 | 36.08 | 36.75 | 36.08 | 36.65 | 9,101 | +0.47(+1.30%) |
Jun 16, 2014 | 36.31 | 36.31 | 36.09 | 36.18 | 12,577 | -0.26(-0.71%) |
Jun 13, 2014 | 36.52 | 36.66 | 36.37 | 36.44 | 12,561 | +0.02(+0.05%) |
Jun 12, 2014 | 36.71 | 36.71 | 36.35 | 36.42 | 13,518 | -0.23(-0.63%) |
Jun 11, 2014 | 36.73 | 36.78 | 36.54 | 36.65 | 24,242 | -0.32(-0.87%) |
Jun 10, 2014 | 36.87 | 36.97 | 36.83 | 36.97 | 7,334 | +0.50(+1.37%) |
Jun 06, 2014 | 36.19 | 36.53 | 36.19 | 36.47 | 343,131 | +0.28(+0.77%) |
Jun 05, 2014 | 35.96 | 36.21 | 35.75 | 36.19 | 7,819 | +0.35(+0.98%) |
Jun 04, 2014 | 35.75 | 35.87 | 35.75 | 35.84 | 16,528 | +0.04(+0.11%) |
Jun 03, 2014 | 35.69 | 35.86 | 35.68 | 35.80 | 9,776 | +0.13(+0.36%) |
Jun 02, 2014 | 35.58 | 35.70 | 35.34 | 35.67 | 16,839 | +0.19(+0.54%) |
May 30, 2014 | 35.27 | 35.56 | 35.27 | 35.48 | 19,436 | +0.14(+0.40%) |
May 29, 2014 | 35.32 | 35.38 | 35.23 | 35.34 | 11,204 | +0.01(+0.03%) |
May 28, 2014 | 35.20 | 35.43 | 35.20 | 35.33 | 106,210 | -0.02(-0.06%) |
May 27, 2014 | 35.29 | 35.61 | 35.27 | 35.35 | 424,462 | +0.28(+0.80%) |
May 23, 2014 | 34.93 | 35.07 | 35.07 | 35.07 | 10,800 | +0.14(+0.40%) |
May 22, 2014 | 34.86 | 34.97 | 34.86 | 34.93 | 4,037 | +0.11(+0.32%) |
May 21, 2014 | 34.70 | 34.91 | 34.70 | 34.82 | 13,563 | +0.32(+0.93%) |
May 20, 2014 | 34.76 | 34.76 | 34.37 | 34.50 | 27,454 | -0.25(-0.72%) |
May 19, 2014 | 34.52 | 34.75 | 34.47 | 34.75 | 14,085 | +0.36(+1.05%) |
May 16, 2014 | 34.39 | 34.39 | 34.13 | 34.39 | 30,479 | -0.07(-0.20%) |
May 15, 2014 | 34.68 | 34.68 | 34.09 | 34.46 | 111,893 | -0.36(-1.03%) |
May 14, 2014 | 35.19 | 35.29 | 34.78 | 34.82 | 31,940 | -0.55(-1.56%) |
May 13, 2014 | 35.49 | 35.55 | 35.35 | 35.37 | 5,468 | -0.13(-0.37%) |
May 12, 2014 | 35.14 | 35.50 | 35.11 | 35.50 | 25,922 | +0.52(+1.49%) |
May 09, 2014 | 34.91 | 35.03 | 34.78 | 34.98 | 185,388 | -0.02(-0.06%) |
May 08, 2014 | 34.85 | 35.25 | 34.85 | 35.00 | 1,460,133 | +0.05(+0.14%) |
May 07, 2014 | 34.66 | 34.95 | 34.50 | 34.95 | 42,052 | +0.45(+1.30%) |
May 06, 2014 | 34.89 | 34.89 | 34.50 | 34.50 | 7,399 | -0.50(-1.43%) |
May 05, 2014 | 35.04 | 35.05 | 34.72 | 35.00 | 9,624 | -0.21(-0.60%) |
May 02, 2014 | 35.16 | 35.57 | 35.11 | 35.21 | 33,036 | +0.17(+0.49%) |
May 01, 2014 | 35.02 | 35.22 | 34.92 | 35.04 | 73,446 | -0.09(-0.26%) |
Apr 30, 2014 | 34.98 | 35.24 | 34.95 | 35.13 | 80,287 | +0.07(+0.20%) |
Apr 29, 2014 | 34.86 | 35.10 | 34.86 | 35.06 | 9,866 | +0.27(+0.78%) |
Apr 28, 2014 | 35.20 | 35.20 | 34.58 | 34.79 | 47,291 | -0.44(-1.25%) |
Apr 25, 2014 | 35.57 | 35.57 | 35.22 | 35.23 | 8,497 | -0.41(-1.15%) |
Apr 24, 2014 | 35.73 | 35.90 | 35.62 | 35.64 | 23,618 | -0.27(-0.75%) |
Apr 23, 2014 | 35.71 | 35.91 | 35.65 | 35.91 | 34,599 | +0.18(+0.50%) |
Apr 22, 2014 | 35.46 | 35.83 | 35.39 | 35.73 | 10,099 | +0.29(+0.82%) |
Apr 21, 2014 | 35.50 | 35.60 | 35.40 | 35.44 | 11,956 | -0.04(-0.11%) |
Apr 17, 2014 | 35.65 | 35.48 | 35.48 | 35.48 | 31,800 | -0.12(-0.34%) |
Apr 16, 2014 | 35.67 | 35.67 | 35.31 | 35.60 | 17,375 | +0.10(+0.28%) |
Apr 15, 2014 | 35.23 | 35.60 | 35.03 | 35.50 | 143,138 | +0.26(+0.74%) |
Apr 14, 2014 | 35.41 | 35.41 | 34.90 | 35.24 | 30,896 | +0.24(+0.69%) |
Apr 11, 2014 | 34.97 | 35.28 | 34.69 | 35.00 | 30,576 | -0.38(-1.07%) |
Apr 10, 2014 | 36.42 | 36.42 | 35.38 | 35.38 | 328,807 | -1.08(-2.96%) |
Apr 09, 2014 | 36.43 | 36.46 | 36.19 | 36.46 | 8,966 | +0.20(+0.55%) |
Apr 08, 2014 | 36.23 | 36.40 | 36.00 | 36.26 | 42,697 | +0.00(+0.00%) |
Apr 07, 2014 | 36.72 | 36.72 | 36.14 | 36.26 | 333,380 | -0.56(-1.52%) |
Apr 04, 2014 | 37.51 | 37.54 | 36.82 | 36.82 | 106,002 | -0.53(-1.42%) |
Apr 03, 2014 | 37.26 | 37.36 | 37.16 | 37.35 | 9,326 | +0.02(+0.05%) |
Apr 02, 2014 | 37.46 | 37.46 | 37.18 | 37.33 | 26,987 | +0.02(+0.05%) |