Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.70 | 39.80 | 39.41 | 39.65 | 1,523,249 | +0.03(+0.06%) |
Jun 27, 2014 | 39.75 | 41.22 | 39.46 | 39.63 | 2,006,225 | -0.11(-0.28%) |
Jun 26, 2014 | 39.89 | 39.89 | 39.05 | 39.74 | 2,357,392 | -0.09(-0.24%) |
Jun 25, 2014 | 40.48 | 40.53 | 39.81 | 39.83 | 1,287,200 | -0.61(-1.50%) |
Jun 24, 2014 | 40.48 | 40.76 | 40.28 | 40.44 | 1,178,593 | +0.02(+0.04%) |
Jun 23, 2014 | 40.66 | 40.83 | 40.30 | 40.42 | 1,164,402 | -0.30(-0.74%) |
Jun 20, 2014 | 40.82 | 40.94 | 40.57 | 40.72 | 1,169,620 | -0.10(-0.25%) |
Jun 19, 2014 | 40.91 | 41.08 | 40.71 | 40.82 | 1,469,562 | -0.03(-0.06%) |
Jun 18, 2014 | 40.81 | 41.10 | 40.46 | 40.85 | 1,119,911 | -0.42(-1.02%) |
Jun 17, 2014 | 41.08 | 41.51 | 40.82 | 41.27 | 1,919,300 | +0.12(+0.29%) |
Jun 16, 2014 | 41.48 | 41.54 | 41.01 | 41.15 | 983,392 | -0.33(-0.80%) |
Jun 13, 2014 | 41.61 | 41.75 | 41.41 | 41.48 | 580,372 | -0.14(-0.33%) |
Jun 12, 2014 | 41.71 | 41.86 | 41.46 | 41.62 | 922,016 | -0.08(-0.18%) |
Jun 11, 2014 | 41.59 | 41.89 | 41.56 | 41.70 | 380,330 | -0.11(-0.27%) |
Jun 10, 2014 | 41.50 | 41.83 | 41.34 | 41.81 | 770,674 | +0.33(+0.78%) |
Jun 06, 2014 | 41.56 | 41.61 | 41.38 | 41.48 | 710,917 | +0.08(+0.19%) |
Jun 05, 2014 | 41.77 | 41.93 | 41.29 | 41.41 | 730,809 | -0.25(-0.60%) |
Jun 04, 2014 | 41.81 | 41.81 | 41.46 | 41.65 | 673,418 | -0.13(-0.31%) |
Jun 03, 2014 | 41.17 | 41.79 | 41.05 | 41.78 | 834,482 | +0.56(+1.35%) |
Jun 02, 2014 | 41.18 | 41.36 | 40.99 | 41.23 | 453,204 | +0.04(+0.10%) |
May 30, 2014 | 41.05 | 41.34 | 40.99 | 41.18 | 395,668 | +0.02(+0.04%) |
May 29, 2014 | 41.16 | 41.44 | 40.88 | 41.17 | 478,593 | +0.18(+0.44%) |
May 28, 2014 | 41.23 | 41.37 | 40.95 | 40.99 | 602,460 | -0.17(-0.42%) |
May 27, 2014 | 41.05 | 41.18 | 40.83 | 41.16 | 602,602 | +0.28(+0.69%) |
May 23, 2014 | 40.49 | 40.88 | 40.88 | 40.88 | 645,095 | +0.24(+0.59%) |
May 22, 2014 | 40.65 | 40.72 | 40.39 | 40.64 | 479,961 | -0.03(-0.06%) |
May 21, 2014 | 40.58 | 40.82 | 40.52 | 40.66 | 666,695 | +0.17(+0.42%) |
May 20, 2014 | 40.57 | 40.72 | 40.26 | 40.49 | 475,488 | -0.04(-0.11%) |
May 19, 2014 | 40.27 | 40.71 | 40.08 | 40.53 | 955,379 | +0.32(+0.79%) |
May 16, 2014 | 39.91 | 40.43 | 39.66 | 40.22 | 466,546 | +0.33(+0.84%) |
May 15, 2014 | 40.39 | 40.39 | 39.81 | 39.88 | 718,803 | -0.42(-1.04%) |
May 14, 2014 | 40.18 | 40.46 | 40.14 | 40.30 | 372,341 | -0.11(-0.28%) |
May 13, 2014 | 40.62 | 40.70 | 40.27 | 40.41 | 638,831 | -0.11(-0.27%) |
May 12, 2014 | 40.35 | 40.69 | 40.31 | 40.52 | 611,044 | +0.15(+0.36%) |
May 09, 2014 | 40.34 | 40.54 | 40.06 | 40.38 | 675,433 | -0.19(-0.46%) |
May 08, 2014 | 40.41 | 40.84 | 40.39 | 40.57 | 659,367 | +0.04(+0.11%) |
May 07, 2014 | 40.44 | 40.62 | 40.03 | 40.52 | 828,296 | +0.15(+0.38%) |
May 06, 2014 | 40.28 | 40.46 | 40.15 | 40.37 | 773,469 | +0.14(+0.34%) |
May 05, 2014 | 40.34 | 40.49 | 40.07 | 40.23 | 886,132 | -0.24(-0.59%) |
May 02, 2014 | 40.59 | 40.59 | 40.03 | 40.47 | 804,224 | +0.22(+0.55%) |
May 01, 2014 | 41.69 | 41.69 | 39.86 | 40.25 | 1,061,171 | +0.43(+1.07%) |
Apr 30, 2014 | 39.46 | 39.87 | 38.95 | 39.82 | 903,373 | +0.54(+1.37%) |
Apr 29, 2014 | 38.75 | 39.38 | 38.72 | 39.28 | 776,724 | +0.71(+1.84%) |
Apr 28, 2014 | 39.12 | 39.13 | 38.28 | 38.57 | 750,675 | -0.30(-0.77%) |
Apr 25, 2014 | 39.32 | 39.35 | 38.87 | 38.87 | 592,160 | -0.53(-1.35%) |
Apr 24, 2014 | 39.96 | 40.22 | 39.38 | 39.40 | 540,082 | -0.20(-0.50%) |
Apr 23, 2014 | 40.33 | 40.33 | 39.57 | 39.60 | 800,105 | -0.55(-1.36%) |
Apr 22, 2014 | 39.65 | 40.34 | 39.54 | 40.15 | 1,027,686 | +0.62(+1.56%) |
Apr 21, 2014 | 39.81 | 39.83 | 39.48 | 39.53 | 515,129 | -0.28(-0.71%) |
Apr 17, 2014 | 39.95 | 39.81 | 39.81 | 39.81 | 397,386 | -0.06(-0.15%) |
Apr 16, 2014 | 39.54 | 39.93 | 39.03 | 39.87 | 459,974 | +0.51(+1.30%) |
Apr 15, 2014 | 39.21 | 39.41 | 38.79 | 39.36 | 676,562 | +0.31(+0.79%) |
Apr 14, 2014 | 38.75 | 39.11 | 38.51 | 39.05 | 620,543 | +0.53(+1.38%) |
Apr 11, 2014 | 38.72 | 39.03 | 38.38 | 38.52 | 483,450 | -0.29(-0.75%) |
Apr 10, 2014 | 39.66 | 39.81 | 38.69 | 38.81 | 1,153,760 | -1.06(-2.66%) |
Apr 09, 2014 | 39.85 | 40.04 | 39.66 | 39.87 | 564,860 | +0.27(+0.69%) |
Apr 08, 2014 | 39.36 | 39.98 | 39.25 | 39.60 | 1,048,279 | +0.42(+1.07%) |
Apr 07, 2014 | 38.85 | 39.29 | 38.77 | 39.18 | 765,649 | +0.16(+0.42%) |
Apr 04, 2014 | 39.83 | 39.83 | 38.87 | 39.02 | 602,725 | -0.61(-1.53%) |
Apr 03, 2014 | 39.87 | 39.95 | 39.40 | 39.63 | 829,614 | -0.18(-0.45%) |
Apr 02, 2014 | 39.87 | 40.00 | 39.55 | 39.81 | 508,394 | +0.02(+0.04%) |