Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 36.07 | 36.36 | 35.89 | 36.10 | 644,203 | +0.12(+0.33%) |
Jun 27, 2014 | 35.84 | 36.18 | 35.82 | 35.98 | 685,096 | -0.01(-0.02%) |
Jun 26, 2014 | 36.18 | 36.20 | 35.82 | 35.99 | 475,420 | -0.22(-0.60%) |
Jun 25, 2014 | 36.28 | 36.40 | 36.16 | 36.21 | 510,993 | -0.08(-0.23%) |
Jun 24, 2014 | 36.40 | 36.58 | 36.27 | 36.29 | 433,910 | -0.27(-0.74%) |
Jun 23, 2014 | 36.73 | 36.79 | 36.42 | 36.56 | 453,184 | -0.11(-0.29%) |
Jun 20, 2014 | 36.76 | 36.87 | 36.61 | 36.67 | 917,848 | +0.04(+0.10%) |
Jun 19, 2014 | 36.59 | 36.70 | 36.36 | 36.63 | 548,215 | +0.01(+0.02%) |
Jun 18, 2014 | 36.48 | 36.67 | 36.28 | 36.62 | 665,744 | +0.12(+0.33%) |
Jun 17, 2014 | 36.25 | 36.59 | 36.23 | 36.50 | 815,533 | +0.15(+0.41%) |
Jun 16, 2014 | 36.39 | 36.52 | 36.28 | 36.35 | 708,844 | -0.06(-0.17%) |
Jun 13, 2014 | 36.45 | 36.51 | 36.25 | 36.41 | 733,707 | -0.01(-0.04%) |
Jun 12, 2014 | 36.40 | 36.50 | 36.32 | 36.43 | 505,191 | -0.03(-0.08%) |
Jun 11, 2014 | 36.52 | 36.60 | 36.40 | 36.45 | 366,223 | -0.19(-0.51%) |
Jun 10, 2014 | 36.59 | 36.69 | 36.51 | 36.64 | 383,331 | -0.07(-0.18%) |
Jun 06, 2014 | 36.75 | 36.82 | 36.63 | 36.71 | 422,648 | +0.13(+0.35%) |
Jun 05, 2014 | 36.38 | 36.58 | 36.26 | 36.58 | 561,218 | +0.21(+0.57%) |
Jun 04, 2014 | 36.16 | 36.65 | 36.16 | 36.37 | 643,125 | +0.22(+0.60%) |
Jun 03, 2014 | 36.16 | 36.29 | 36.00 | 36.16 | 1,021,430 | -0.09(-0.25%) |
Jun 02, 2014 | 36.57 | 36.63 | 36.19 | 36.25 | 723,820 | -0.26(-0.71%) |
May 30, 2014 | 36.35 | 36.60 | 36.17 | 36.51 | 642,276 | +0.13(+0.35%) |
May 29, 2014 | 36.39 | 36.47 | 36.25 | 36.38 | 394,129 | +0.12(+0.33%) |
May 28, 2014 | 36.44 | 36.46 | 36.26 | 36.26 | 566,573 | -0.07(-0.21%) |
May 27, 2014 | 36.28 | 36.43 | 36.26 | 36.34 | 411,136 | +0.13(+0.37%) |
May 23, 2014 | 36.20 | 36.20 | 36.20 | 36.20 | 345,489 | -0.04(-0.11%) |
May 22, 2014 | 36.31 | 36.31 | 36.14 | 36.24 | 206,106 | -0.04(-0.12%) |
May 21, 2014 | 36.26 | 36.41 | 36.10 | 36.28 | 396,690 | +0.18(+0.49%) |
May 20, 2014 | 36.45 | 36.45 | 36.04 | 36.10 | 653,265 | -0.31(-0.84%) |
May 19, 2014 | 36.06 | 36.45 | 36.01 | 36.41 | 682,643 | +0.37(+1.03%) |
May 16, 2014 | 36.09 | 36.12 | 35.77 | 36.04 | 670,656 | -0.01(-0.04%) |
May 15, 2014 | 36.32 | 36.32 | 35.81 | 36.05 | 788,140 | -0.37(-1.02%) |
May 14, 2014 | 36.70 | 36.75 | 36.31 | 36.43 | 482,267 | -0.27(-0.73%) |
May 13, 2014 | 36.75 | 36.88 | 36.60 | 36.69 | 696,451 | +0.01(+0.02%) |
May 12, 2014 | 36.65 | 36.83 | 36.60 | 36.69 | 611,434 | +0.10(+0.26%) |
May 09, 2014 | 36.69 | 36.69 | 36.34 | 36.59 | 523,759 | -0.06(-0.16%) |
May 08, 2014 | 36.62 | 36.92 | 36.50 | 36.65 | 643,447 | -0.08(-0.22%) |
May 07, 2014 | 36.28 | 36.75 | 36.06 | 36.73 | 699,145 | +0.48(+1.34%) |
May 06, 2014 | 36.34 | 36.44 | 36.10 | 36.25 | 818,513 | -0.26(-0.71%) |
May 05, 2014 | 36.31 | 36.61 | 36.21 | 36.51 | 612,279 | -0.05(-0.14%) |
May 02, 2014 | 36.51 | 36.84 | 36.37 | 36.56 | 839,786 | +0.07(+0.20%) |
May 01, 2014 | 36.34 | 36.50 | 36.15 | 36.48 | 706,999 | +0.20(+0.55%) |
Apr 30, 2014 | 35.93 | 36.31 | 35.76 | 36.28 | 1,045,110 | +0.28(+0.79%) |
Apr 29, 2014 | 35.98 | 36.24 | 35.91 | 36.00 | 669,253 | +0.06(+0.17%) |
Apr 28, 2014 | 35.83 | 36.17 | 35.58 | 35.94 | 956,676 | +0.19(+0.54%) |
Apr 25, 2014 | 36.69 | 36.69 | 35.56 | 35.75 | 1,515,387 | -1.27(-3.44%) |
Apr 24, 2014 | 36.86 | 37.04 | 36.70 | 37.02 | 941,609 | +0.26(+0.71%) |
Apr 23, 2014 | 36.50 | 36.78 | 36.47 | 36.76 | 771,510 | +0.34(+0.92%) |
Apr 22, 2014 | 36.17 | 36.46 | 35.93 | 36.43 | 865,519 | +0.17(+0.47%) |
Apr 21, 2014 | 36.26 | 36.40 | 36.11 | 36.25 | 734,712 | -0.07(-0.18%) |
Apr 17, 2014 | 36.35 | 36.32 | 36.32 | 36.32 | 3,497,327 | -0.03(-0.08%) |
Apr 16, 2014 | 36.15 | 36.41 | 35.96 | 36.35 | 865,962 | +0.48(+1.35%) |
Apr 15, 2014 | 35.52 | 35.96 | 35.32 | 35.87 | 1,004,849 | +0.33(+0.92%) |
Apr 14, 2014 | 35.51 | 35.63 | 35.27 | 35.54 | 881,417 | +0.45(+1.29%) |
Apr 11, 2014 | 35.22 | 35.40 | 35.00 | 35.08 | 1,061,422 | -0.31(-0.88%) |
Apr 10, 2014 | 35.71 | 36.08 | 35.39 | 35.40 | 970,425 | -0.24(-0.67%) |
Apr 09, 2014 | 35.43 | 35.70 | 35.28 | 35.64 | 624,726 | +0.26(+0.74%) |
Apr 08, 2014 | 35.26 | 35.45 | 35.00 | 35.38 | 922,319 | +0.01(+0.04%) |
Apr 07, 2014 | 35.90 | 36.11 | 35.34 | 35.36 | 1,069,186 | -0.53(-1.47%) |
Apr 04, 2014 | 36.08 | 36.26 | 35.84 | 35.89 | 1,236,246 | -0.04(-0.12%) |
Apr 03, 2014 | 35.81 | 36.12 | 35.67 | 35.93 | 681,157 | +0.08(+0.23%) |
Apr 02, 2014 | 35.51 | 35.91 | 35.46 | 35.85 | 911,398 | +0.23(+0.65%) |