Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 41.22 | 41.77 | 41.19 | 41.76 | 862,478 | +0.54(+1.31%) |
Jun 27, 2014 | 41.04 | 41.49 | 40.87 | 41.22 | 837,347 | +0.05(+0.11%) |
Jun 26, 2014 | 41.50 | 41.58 | 41.15 | 41.18 | 471,636 | -0.29(-0.70%) |
Jun 25, 2014 | 41.02 | 41.49 | 41.02 | 41.47 | 444,806 | +0.32(+0.78%) |
Jun 24, 2014 | 40.96 | 41.45 | 40.89 | 41.15 | 356,771 | +0.13(+0.32%) |
Jun 23, 2014 | 41.30 | 41.38 | 40.80 | 41.01 | 378,674 | -0.18(-0.44%) |
Jun 20, 2014 | 41.35 | 41.45 | 41.01 | 41.19 | 621,574 | -0.09(-0.21%) |
Jun 19, 2014 | 40.90 | 41.45 | 40.90 | 41.28 | 410,093 | +0.38(+0.94%) |
Jun 18, 2014 | 40.43 | 40.97 | 40.43 | 40.90 | 410,360 | +0.47(+1.16%) |
Jun 17, 2014 | 40.15 | 40.72 | 39.91 | 40.43 | 568,394 | +0.15(+0.37%) |
Jun 16, 2014 | 39.93 | 40.58 | 39.90 | 40.28 | 594,909 | +0.34(+0.84%) |
Jun 13, 2014 | 39.55 | 40.05 | 39.46 | 39.94 | 386,491 | +0.37(+0.93%) |
Jun 12, 2014 | 39.36 | 39.68 | 39.00 | 39.57 | 372,010 | +0.16(+0.40%) |
Jun 11, 2014 | 39.64 | 39.72 | 39.41 | 39.42 | 214,666 | -0.33(-0.83%) |
Jun 10, 2014 | 40.04 | 40.05 | 39.70 | 39.75 | 447,044 | -0.27(-0.68%) |
Jun 06, 2014 | 40.47 | 40.54 | 39.98 | 40.02 | 450,099 | -0.26(-0.64%) |
Jun 05, 2014 | 40.13 | 40.30 | 40.04 | 40.28 | 606,137 | +0.13(+0.31%) |
Jun 04, 2014 | 39.97 | 40.26 | 39.95 | 40.15 | 598,820 | +0.19(+0.47%) |
Jun 03, 2014 | 39.55 | 40.07 | 39.51 | 39.97 | 1,086,816 | +0.41(+1.05%) |
Jun 02, 2014 | 39.39 | 39.58 | 39.21 | 39.55 | 653,066 | +0.37(+0.94%) |
May 30, 2014 | 38.93 | 39.28 | 38.89 | 39.18 | 583,427 | +0.27(+0.68%) |
May 29, 2014 | 39.21 | 39.24 | 38.66 | 38.92 | 1,010,286 | -0.28(-0.72%) |
May 28, 2014 | 39.19 | 39.33 | 39.03 | 39.20 | 1,090,918 | +0.03(+0.08%) |
May 27, 2014 | 39.50 | 39.57 | 39.14 | 39.17 | 695,725 | -0.20(-0.50%) |
May 23, 2014 | 39.49 | 39.36 | 39.36 | 39.36 | 479,093 | -0.20(-0.51%) |
May 22, 2014 | 39.18 | 39.66 | 38.87 | 39.57 | 240,486 | +0.55(+1.40%) |
May 21, 2014 | 39.30 | 39.35 | 38.91 | 39.02 | 392,347 | -0.13(-0.34%) |
May 20, 2014 | 38.93 | 39.18 | 38.73 | 39.15 | 618,433 | +0.24(+0.62%) |
May 19, 2014 | 39.31 | 39.36 | 38.90 | 38.91 | 601,091 | -0.36(-0.91%) |
May 16, 2014 | 39.07 | 39.29 | 38.83 | 39.27 | 399,943 | +0.34(+0.88%) |
May 15, 2014 | 39.01 | 39.24 | 38.61 | 38.93 | 662,505 | -0.26(-0.67%) |
May 14, 2014 | 38.96 | 39.48 | 38.89 | 39.19 | 471,888 | +0.29(+0.74%) |
May 13, 2014 | 38.87 | 38.99 | 38.74 | 38.90 | 1,248,750 | +0.07(+0.18%) |
May 12, 2014 | 39.21 | 39.24 | 38.79 | 38.83 | 866,322 | -0.30(-0.77%) |
May 09, 2014 | 39.10 | 39.56 | 38.98 | 39.14 | 1,387,339 | -0.05(-0.14%) |
May 08, 2014 | 40.73 | 41.16 | 39.10 | 39.19 | 1,894,969 | -0.86(-2.15%) |
May 07, 2014 | 39.69 | 40.16 | 39.69 | 40.05 | 941,117 | +0.33(+0.84%) |
May 06, 2014 | 39.45 | 39.79 | 39.43 | 39.72 | 862,966 | +0.09(+0.22%) |
May 05, 2014 | 39.19 | 39.69 | 39.15 | 39.63 | 443,471 | +0.38(+0.97%) |
May 02, 2014 | 39.73 | 39.86 | 39.03 | 39.25 | 1,015,806 | -0.56(-1.40%) |
May 01, 2014 | 39.80 | 39.91 | 39.33 | 39.81 | 868,602 | +0.19(+0.47%) |
Apr 30, 2014 | 39.64 | 39.69 | 39.40 | 39.62 | 790,229 | -0.02(-0.06%) |
Apr 29, 2014 | 40.00 | 40.23 | 39.59 | 39.65 | 1,951,228 | -0.39(-0.97%) |
Apr 28, 2014 | 39.94 | 40.16 | 39.58 | 40.04 | 1,293,086 | +0.23(+0.59%) |
Apr 25, 2014 | 39.39 | 39.88 | 39.36 | 39.80 | 907,921 | +0.37(+0.94%) |
Apr 24, 2014 | 39.24 | 39.45 | 39.01 | 39.43 | 795,048 | +0.31(+0.79%) |
Apr 23, 2014 | 38.89 | 39.44 | 38.83 | 39.12 | 1,218,792 | +0.27(+0.70%) |
Apr 22, 2014 | 38.53 | 38.85 | 38.51 | 38.85 | 705,119 | +0.31(+0.81%) |
Apr 21, 2014 | 38.58 | 38.97 | 38.21 | 38.54 | 818,108 | -0.20(-0.52%) |
Apr 17, 2014 | 38.97 | 38.74 | 38.74 | 38.74 | 3,747,303 | -0.40(-1.03%) |
Apr 16, 2014 | 39.03 | 39.15 | 38.72 | 39.14 | 892,381 | +0.27(+0.70%) |
Apr 15, 2014 | 38.02 | 38.96 | 37.95 | 38.87 | 1,164,599 | +0.84(+2.20%) |
Apr 14, 2014 | 37.85 | 38.16 | 37.60 | 38.03 | 1,435,409 | +0.36(+0.97%) |
Apr 11, 2014 | 37.79 | 38.05 | 37.25 | 37.67 | 1,758,693 | -0.29(-0.78%) |
Apr 10, 2014 | 37.69 | 38.13 | 37.68 | 37.96 | 2,236,638 | +0.29(+0.78%) |
Apr 09, 2014 | 37.26 | 37.75 | 37.05 | 37.67 | 1,815,351 | +0.41(+1.10%) |
Apr 08, 2014 | 37.00 | 37.28 | 36.68 | 37.26 | 741,043 | +0.26(+0.71%) |
Apr 07, 2014 | 36.95 | 37.26 | 36.77 | 36.99 | 1,192,869 | +0.00(+0.00%) |
Apr 04, 2014 | 37.21 | 37.54 | 36.98 | 36.99 | 703,486 | -0.11(-0.29%) |
Apr 03, 2014 | 36.92 | 37.25 | 36.78 | 37.10 | 836,179 | +0.30(+0.82%) |
Apr 02, 2014 | 36.43 | 37.01 | 36.14 | 36.80 | 648,864 | +0.36(+0.98%) |