Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.11 | 39.89 | 39.11 | 39.79 | 58,637 | +0.56(+1.42%) |
Jun 27, 2014 | 39.29 | 39.39 | 38.80 | 39.23 | 24,145 | -0.11(-0.27%) |
Jun 26, 2014 | 39.39 | 39.39 | 38.68 | 39.34 | 52,166 | +0.11(+0.28%) |
Jun 25, 2014 | 39.40 | 39.65 | 39.17 | 39.23 | 45,315 | -0.12(-0.30%) |
Jun 24, 2014 | 40.56 | 40.68 | 39.30 | 39.35 | 37,631 | -1.12(-2.78%) |
Jun 23, 2014 | 41.10 | 41.34 | 40.46 | 40.47 | 29,349 | -0.48(-1.17%) |
Jun 20, 2014 | 40.98 | 41.47 | 40.85 | 40.95 | 66,449 | +0.13(+0.31%) |
Jun 19, 2014 | 40.06 | 40.83 | 40.04 | 40.83 | 19,951 | +0.95(+2.39%) |
Jun 18, 2014 | 39.77 | 39.98 | 39.57 | 39.88 | 16,528 | +0.16(+0.40%) |
Jun 17, 2014 | 39.92 | 40.03 | 39.64 | 39.72 | 31,554 | -0.33(-0.81%) |
Jun 16, 2014 | 39.71 | 40.25 | 39.68 | 40.04 | 23,751 | +0.29(+0.72%) |
Jun 13, 2014 | 39.47 | 39.93 | 39.32 | 39.76 | 30,479 | +0.22(+0.55%) |
Jun 12, 2014 | 39.19 | 39.61 | 39.09 | 39.54 | 31,282 | +0.37(+0.93%) |
Jun 11, 2014 | 38.97 | 39.25 | 38.83 | 39.17 | 26,713 | +0.10(+0.25%) |
Jun 10, 2014 | 38.87 | 39.08 | 38.87 | 39.08 | 18,789 | -0.06(-0.16%) |
Jun 06, 2014 | 38.95 | 39.15 | 38.95 | 39.14 | 27,021 | +0.17(+0.44%) |
Jun 05, 2014 | 39.31 | 39.31 | 38.74 | 38.97 | 9,568 | -0.21(-0.54%) |
Jun 04, 2014 | 39.40 | 39.40 | 38.83 | 39.18 | 29,536 | -0.08(-0.20%) |
Jun 03, 2014 | 38.98 | 39.37 | 38.75 | 39.26 | 20,186 | +0.31(+0.81%) |
Jun 02, 2014 | 38.27 | 39.05 | 38.17 | 38.95 | 19,723 | +0.62(+1.62%) |
May 30, 2014 | 38.32 | 38.57 | 38.00 | 38.32 | 30,134 | -0.11(-0.28%) |
May 29, 2014 | 38.57 | 39.21 | 38.08 | 38.43 | 55,442 | +0.06(+0.16%) |
May 28, 2014 | 38.23 | 38.49 | 38.00 | 38.37 | 22,243 | +0.07(+0.19%) |
May 27, 2014 | 38.39 | 38.39 | 38.23 | 38.29 | 21,239 | +0.09(+0.22%) |
May 23, 2014 | 38.04 | 38.21 | 38.21 | 38.21 | 22,785 | +0.11(+0.30%) |
May 22, 2014 | 37.70 | 38.89 | 37.63 | 38.09 | 15,453 | +0.51(+1.37%) |
May 21, 2014 | 37.11 | 37.58 | 37.11 | 37.58 | 19,385 | +0.29(+0.78%) |
May 20, 2014 | 37.70 | 37.70 | 36.90 | 37.29 | 28,068 | -0.59(-1.55%) |
May 19, 2014 | 37.09 | 38.31 | 37.09 | 37.88 | 28,776 | +0.56(+1.51%) |
May 16, 2014 | 37.23 | 37.59 | 37.04 | 37.31 | 26,508 | -0.02(-0.06%) |
May 15, 2014 | 37.49 | 37.49 | 36.71 | 37.34 | 24,482 | -0.39(-1.03%) |
May 14, 2014 | 37.74 | 38.05 | 37.61 | 37.72 | 22,566 | -0.03(-0.09%) |
May 13, 2014 | 37.66 | 37.78 | 37.18 | 37.76 | 36,411 | +0.25(+0.65%) |
May 12, 2014 | 36.80 | 37.94 | 36.80 | 37.51 | 31,293 | +0.72(+1.95%) |
May 09, 2014 | 36.83 | 36.83 | 35.29 | 36.79 | 98,098 | -0.26(-0.69%) |
May 08, 2014 | 37.56 | 37.63 | 36.65 | 37.05 | 37,133 | -0.49(-1.31%) |
May 07, 2014 | 37.95 | 37.95 | 37.43 | 37.54 | 26,495 | -0.50(-1.31%) |
May 06, 2014 | 37.70 | 38.49 | 37.51 | 38.04 | 30,259 | +0.12(+0.32%) |
May 05, 2014 | 37.56 | 38.03 | 37.52 | 37.92 | 41,310 | +0.09(+0.24%) |
May 02, 2014 | 37.75 | 38.11 | 37.51 | 37.83 | 22,208 | +0.11(+0.30%) |
May 01, 2014 | 37.88 | 37.91 | 37.51 | 37.71 | 26,424 | -0.38(-0.99%) |
Apr 30, 2014 | 37.81 | 38.10 | 37.62 | 38.09 | 37,277 | +0.37(+0.98%) |
Apr 29, 2014 | 37.31 | 37.99 | 37.31 | 37.72 | 20,422 | +0.50(+1.35%) |
Apr 28, 2014 | 37.15 | 37.28 | 37.05 | 37.22 | 16,261 | +0.17(+0.45%) |
Apr 25, 2014 | 37.19 | 37.21 | 36.72 | 37.05 | 26,997 | -0.21(-0.55%) |
Apr 24, 2014 | 37.32 | 37.67 | 37.09 | 37.26 | 17,888 | -0.07(-0.20%) |
Apr 23, 2014 | 37.45 | 37.48 | 37.05 | 37.33 | 30,590 | -0.11(-0.30%) |
Apr 22, 2014 | 37.18 | 37.50 | 36.94 | 37.44 | 27,496 | +0.28(+0.75%) |
Apr 21, 2014 | 37.01 | 37.27 | 36.90 | 37.16 | 28,034 | -0.02(-0.06%) |
Apr 17, 2014 | 36.47 | 37.19 | 37.19 | 37.19 | 46,447 | +0.71(+1.94%) |
Apr 16, 2014 | 36.42 | 36.55 | 36.22 | 36.48 | 17,930 | +0.10(+0.28%) |
Apr 15, 2014 | 36.42 | 36.59 | 36.12 | 36.38 | 20,953 | -0.34(-0.93%) |
Apr 14, 2014 | 36.65 | 36.80 | 36.39 | 36.72 | 22,115 | +0.11(+0.30%) |
Apr 11, 2014 | 36.46 | 36.84 | 36.27 | 36.61 | 37,478 | +0.25(+0.67%) |
Apr 10, 2014 | 36.45 | 36.59 | 35.95 | 36.37 | 24,727 | +0.02(+0.06%) |
Apr 09, 2014 | 35.92 | 36.49 | 35.92 | 36.34 | 18,205 | +0.27(+0.76%) |
Apr 08, 2014 | 35.60 | 36.14 | 35.57 | 36.07 | 38,009 | +0.50(+1.40%) |
Apr 07, 2014 | 36.04 | 36.04 | 35.53 | 35.57 | 25,602 | -0.49(-1.36%) |
Apr 04, 2014 | 36.25 | 36.49 | 35.97 | 36.06 | 18,953 | -0.03(-0.08%) |
Apr 03, 2014 | 35.77 | 36.19 | 35.76 | 36.09 | 24,254 | +0.26(+0.72%) |
Apr 02, 2014 | 35.63 | 35.92 | 35.24 | 35.84 | 34,239 | +0.21(+0.58%) |