Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 36.18 | 36.35 | 35.54 | 36.27 | 625,988 | -0.05(-0.14%) |
Jun 27, 2014 | 36.29 | 36.56 | 36.18 | 36.32 | 265,782 | -0.11(-0.31%) |
Jun 26, 2014 | 36.19 | 36.76 | 35.94 | 36.43 | 318,336 | +0.25(+0.69%) |
Jun 25, 2014 | 35.88 | 36.44 | 35.80 | 36.18 | 395,538 | +0.20(+0.55%) |
Jun 24, 2014 | 36.06 | 36.71 | 35.95 | 35.99 | 311,346 | -0.27(-0.76%) |
Jun 23, 2014 | 36.02 | 36.42 | 35.94 | 36.26 | 246,500 | +0.25(+0.69%) |
Jun 20, 2014 | 36.22 | 36.32 | 35.91 | 36.01 | 609,286 | -0.02(-0.05%) |
Jun 19, 2014 | 36.08 | 36.46 | 35.94 | 36.03 | 227,280 | -0.10(-0.28%) |
Jun 18, 2014 | 36.15 | 36.37 | 35.94 | 36.13 | 305,455 | -0.11(-0.31%) |
Jun 17, 2014 | 36.38 | 36.61 | 35.99 | 36.24 | 287,282 | +0.04(+0.12%) |
Jun 16, 2014 | 36.12 | 36.39 | 35.87 | 36.20 | 144,125 | +0.00(+0.00%) |
Jun 13, 2014 | 36.50 | 36.53 | 36.02 | 36.20 | 166,704 | -0.10(-0.28%) |
Jun 12, 2014 | 36.58 | 36.59 | 36.18 | 36.30 | 138,164 | -0.30(-0.82%) |
Jun 11, 2014 | 36.35 | 36.71 | 36.35 | 36.60 | 141,610 | +0.06(+0.16%) |
Jun 10, 2014 | 36.93 | 37.05 | 36.32 | 36.54 | 261,257 | -0.69(-1.86%) |
Jun 06, 2014 | 37.18 | 37.53 | 37.13 | 37.24 | 252,439 | +0.27(+0.74%) |
Jun 05, 2014 | 37.34 | 37.71 | 36.95 | 36.96 | 326,153 | -0.30(-0.80%) |
Jun 04, 2014 | 36.85 | 37.37 | 36.85 | 37.26 | 284,861 | +0.23(+0.62%) |
Jun 03, 2014 | 37.29 | 37.31 | 36.82 | 37.03 | 656,669 | -0.21(-0.57%) |
Jun 02, 2014 | 37.05 | 37.35 | 36.87 | 37.24 | 326,355 | +0.15(+0.42%) |
May 30, 2014 | 36.94 | 37.26 | 36.81 | 37.09 | 581,903 | +0.19(+0.51%) |
May 29, 2014 | 36.53 | 37.04 | 36.35 | 36.90 | 349,484 | +0.61(+1.67%) |
May 28, 2014 | 37.22 | 37.44 | 36.29 | 36.30 | 531,923 | -0.91(-2.44%) |
May 27, 2014 | 36.88 | 37.54 | 36.63 | 37.20 | 442,323 | +0.80(+2.19%) |
May 23, 2014 | 36.47 | 36.41 | 36.41 | 36.41 | 516,237 | -0.03(-0.09%) |
May 22, 2014 | 35.80 | 36.48 | 35.66 | 36.44 | 335,382 | +0.90(+2.53%) |
May 21, 2014 | 34.94 | 35.67 | 34.70 | 35.54 | 515,060 | +0.73(+2.09%) |
May 20, 2014 | 35.37 | 35.45 | 34.44 | 34.81 | 268,222 | -0.56(-1.57%) |
May 19, 2014 | 35.35 | 35.86 | 35.16 | 35.37 | 246,307 | -0.17(-0.48%) |
May 16, 2014 | 35.00 | 35.55 | 34.69 | 35.54 | 356,795 | +0.45(+1.29%) |
May 15, 2014 | 34.87 | 35.28 | 34.22 | 35.09 | 485,778 | -0.01(-0.02%) |
May 14, 2014 | 36.26 | 36.35 | 35.03 | 35.10 | 309,605 | -1.29(-3.55%) |
May 13, 2014 | 36.31 | 36.61 | 36.11 | 36.39 | 579,659 | +0.07(+0.19%) |
May 12, 2014 | 36.01 | 36.54 | 35.80 | 36.32 | 533,203 | +0.33(+0.93%) |
May 09, 2014 | 35.79 | 36.20 | 35.47 | 35.99 | 352,450 | +0.00(+0.00%) |
May 08, 2014 | 36.95 | 37.58 | 35.86 | 35.99 | 797,860 | -0.85(-2.31%) |
May 07, 2014 | 39.03 | 39.67 | 36.66 | 36.84 | 1,075,528 | -0.82(-2.17%) |
May 06, 2014 | 37.75 | 38.28 | 37.55 | 37.66 | 896,205 | -0.26(-0.70%) |
May 05, 2014 | 37.90 | 38.17 | 37.49 | 37.92 | 601,437 | -0.20(-0.54%) |
May 02, 2014 | 37.83 | 38.63 | 37.83 | 38.13 | 582,270 | +0.34(+0.90%) |
May 01, 2014 | 37.38 | 38.14 | 37.27 | 37.79 | 596,926 | +0.37(+0.98%) |
Apr 30, 2014 | 37.63 | 38.15 | 37.38 | 37.42 | 605,818 | -0.46(-1.22%) |
Apr 29, 2014 | 37.89 | 38.78 | 37.61 | 37.88 | 732,109 | +0.04(+0.11%) |
Apr 28, 2014 | 39.12 | 39.48 | 37.43 | 37.84 | 891,982 | -1.23(-3.14%) |
Apr 25, 2014 | 39.42 | 39.67 | 38.95 | 39.07 | 395,150 | -0.61(-1.53%) |
Apr 24, 2014 | 40.53 | 40.72 | 39.53 | 39.67 | 451,001 | -0.73(-1.82%) |
Apr 23, 2014 | 41.49 | 41.80 | 40.29 | 40.40 | 343,466 | -1.02(-2.45%) |
Apr 22, 2014 | 40.67 | 41.68 | 40.52 | 41.42 | 749,591 | +0.74(+1.82%) |
Apr 21, 2014 | 40.71 | 41.04 | 40.34 | 40.68 | 245,958 | -0.11(-0.27%) |
Apr 17, 2014 | 41.38 | 40.79 | 40.79 | 40.79 | 286,941 | -0.55(-1.34%) |
Apr 16, 2014 | 41.22 | 41.80 | 41.01 | 41.34 | 633,103 | +0.42(+1.02%) |
Apr 15, 2014 | 41.21 | 41.55 | 40.07 | 40.92 | 344,962 | -0.23(-0.56%) |
Apr 14, 2014 | 41.39 | 41.68 | 40.91 | 41.16 | 197,793 | +0.20(+0.50%) |
Apr 11, 2014 | 40.95 | 41.62 | 40.82 | 40.95 | 276,833 | -0.29(-0.70%) |
Apr 10, 2014 | 42.09 | 42.43 | 41.19 | 41.24 | 267,940 | -0.92(-2.19%) |
Apr 09, 2014 | 41.66 | 42.43 | 41.66 | 42.16 | 470,839 | +0.62(+1.50%) |
Apr 08, 2014 | 41.47 | 41.99 | 41.02 | 41.54 | 413,755 | +0.09(+0.21%) |
Apr 07, 2014 | 42.66 | 42.72 | 41.31 | 41.45 | 453,753 | -1.38(-3.23%) |
Apr 04, 2014 | 44.24 | 44.35 | 42.53 | 42.84 | 447,351 | -1.07(-2.43%) |
Apr 03, 2014 | 44.32 | 44.66 | 43.89 | 43.90 | 233,199 | -0.39(-0.89%) |
Apr 02, 2014 | 44.84 | 44.84 | 44.18 | 44.29 | 296,732 | -0.36(-0.80%) |