Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 41.56 | 41.59 | 41.42 | 41.54 | 54,340 | +0.02(+0.05%) |
Jun 27, 2014 | 41.44 | 41.51 | 41.27 | 41.51 | 47,427 | +0.08(+0.19%) |
Jun 26, 2014 | 41.54 | 41.54 | 41.27 | 41.44 | 89,932 | -0.10(-0.24%) |
Jun 25, 2014 | 41.42 | 41.58 | 41.32 | 41.54 | 54,357 | +0.07(+0.17%) |
Jun 24, 2014 | 41.57 | 41.65 | 41.40 | 41.47 | 62,211 | -0.13(-0.32%) |
Jun 23, 2014 | 41.70 | 41.70 | 41.49 | 41.60 | 48,358 | -0.01(-0.03%) |
Jun 20, 2014 | 41.60 | 41.68 | 41.52 | 41.61 | 55,962 | +0.11(+0.27%) |
Jun 19, 2014 | 41.40 | 41.52 | 41.36 | 41.50 | 46,487 | +0.13(+0.32%) |
Jun 18, 2014 | 40.99 | 41.37 | 40.99 | 41.37 | 46,735 | +0.31(+0.75%) |
Jun 17, 2014 | 40.96 | 41.06 | 40.89 | 41.06 | 43,720 | +0.09(+0.21%) |
Jun 16, 2014 | 40.88 | 41.07 | 40.81 | 40.97 | 31,013 | +0.13(+0.31%) |
Jun 13, 2014 | 40.79 | 40.92 | 40.67 | 40.85 | 144,699 | +0.20(+0.50%) |
Jun 12, 2014 | 40.79 | 41.06 | 40.57 | 40.64 | 48,718 | -0.17(-0.41%) |
Jun 11, 2014 | 40.81 | 40.92 | 40.73 | 40.81 | 81,068 | -0.14(-0.34%) |
Jun 10, 2014 | 40.96 | 41.01 | 40.89 | 40.95 | 47,985 | -0.01(-0.03%) |
Jun 06, 2014 | 41.00 | 41.04 | 40.94 | 40.96 | 53,492 | +0.06(+0.15%) |
Jun 05, 2014 | 40.69 | 40.94 | 40.55 | 40.90 | 45,317 | +0.36(+0.88%) |
Jun 04, 2014 | 40.55 | 40.59 | 40.45 | 40.54 | 42,758 | -0.06(-0.14%) |
Jun 03, 2014 | 40.59 | 40.63 | 40.52 | 40.60 | 82,886 | -0.06(-0.15%) |
Jun 02, 2014 | 40.73 | 40.73 | 40.52 | 40.66 | 60,248 | +0.01(+0.03%) |
May 30, 2014 | 40.48 | 40.68 | 40.42 | 40.65 | 52,957 | +0.17(+0.41%) |
May 29, 2014 | 40.44 | 40.50 | 40.31 | 40.48 | 62,411 | +0.13(+0.31%) |
May 28, 2014 | 40.36 | 40.41 | 40.25 | 40.36 | 71,925 | +0.07(+0.17%) |
May 27, 2014 | 40.36 | 40.36 | 40.24 | 40.29 | 97,165 | +0.09(+0.23%) |
May 23, 2014 | 40.21 | 40.20 | 40.20 | 40.20 | 73,548 | +0.08(+0.19%) |
May 22, 2014 | 39.97 | 40.16 | 39.93 | 40.12 | 46,364 | +0.07(+0.18%) |
May 21, 2014 | 39.97 | 40.05 | 39.88 | 40.05 | 36,791 | +0.20(+0.51%) |
May 20, 2014 | 40.04 | 40.04 | 39.72 | 39.85 | 87,743 | -0.15(-0.37%) |
May 19, 2014 | 40.01 | 40.05 | 39.93 | 39.99 | 69,268 | -0.06(-0.16%) |
May 16, 2014 | 40.00 | 40.09 | 39.85 | 40.06 | 61,895 | +0.17(+0.42%) |
May 15, 2014 | 40.16 | 40.18 | 39.82 | 39.89 | 176,907 | -0.29(-0.71%) |
May 14, 2014 | 40.25 | 40.31 | 40.12 | 40.18 | 68,525 | +0.00(+0.00%) |
May 13, 2014 | 40.31 | 40.31 | 40.18 | 40.18 | 72,057 | -0.03(-0.09%) |
May 12, 2014 | 40.23 | 40.29 | 40.09 | 40.21 | 86,115 | +0.19(+0.47%) |
May 09, 2014 | 40.01 | 40.05 | 39.93 | 40.02 | 36,575 | -0.05(-0.13%) |
May 08, 2014 | 40.06 | 40.23 | 39.97 | 40.07 | 87,096 | -0.02(-0.05%) |
May 07, 2014 | 39.81 | 40.09 | 39.75 | 40.09 | 93,758 | +0.38(+0.96%) |
May 06, 2014 | 39.95 | 39.95 | 39.68 | 39.71 | 57,905 | -0.22(-0.54%) |
May 05, 2014 | 39.82 | 39.97 | 39.72 | 39.93 | 77,184 | -0.03(-0.08%) |
May 02, 2014 | 40.11 | 40.18 | 39.88 | 39.96 | 119,380 | -0.16(-0.39%) |
May 01, 2014 | 40.13 | 40.14 | 39.98 | 40.11 | 75,042 | -0.03(-0.09%) |
Apr 30, 2014 | 40.09 | 40.18 | 40.00 | 40.15 | 108,742 | +0.10(+0.24%) |
Apr 29, 2014 | 40.08 | 40.18 | 40.05 | 40.05 | 86,812 | +0.05(+0.12%) |
Apr 28, 2014 | 39.81 | 40.05 | 39.67 | 40.00 | 101,565 | +0.32(+0.81%) |
Apr 25, 2014 | 39.67 | 39.78 | 39.55 | 39.68 | 103,135 | -0.02(-0.05%) |
Apr 24, 2014 | 39.81 | 39.81 | 39.60 | 39.70 | 37,755 | -0.02(-0.05%) |
Apr 23, 2014 | 39.80 | 39.81 | 39.67 | 39.72 | 153,333 | -0.12(-0.30%) |
Apr 22, 2014 | 39.81 | 39.92 | 39.74 | 39.84 | 99,881 | +0.08(+0.19%) |
Apr 21, 2014 | 39.67 | 39.78 | 39.67 | 39.77 | 107,037 | +0.07(+0.18%) |
Apr 17, 2014 | 39.64 | 39.69 | 39.69 | 39.69 | 83,827 | +0.05(+0.12%) |
Apr 16, 2014 | 39.62 | 39.66 | 39.45 | 39.64 | 65,408 | +0.30(+0.76%) |
Apr 15, 2014 | 39.13 | 39.35 | 38.98 | 39.34 | 90,405 | +0.35(+0.89%) |
Apr 14, 2014 | 39.00 | 39.04 | 38.78 | 39.00 | 69,303 | +0.22(+0.55%) |
Apr 11, 2014 | 38.85 | 38.99 | 38.77 | 38.78 | 143,189 | -0.20(-0.52%) |
Apr 10, 2014 | 39.55 | 39.60 | 38.93 | 38.98 | 75,532 | -0.52(-1.32%) |
Apr 09, 2014 | 39.43 | 39.54 | 39.25 | 39.50 | 45,737 | +0.17(+0.44%) |
Apr 08, 2014 | 39.09 | 39.36 | 39.09 | 39.33 | 91,112 | +0.19(+0.50%) |
Apr 07, 2014 | 39.25 | 39.40 | 39.13 | 39.14 | 54,254 | -0.21(-0.53%) |
Apr 04, 2014 | 39.61 | 39.71 | 39.29 | 39.34 | 134,895 | -0.16(-0.40%) |
Apr 03, 2014 | 39.47 | 39.53 | 39.41 | 39.50 | 47,656 | +0.01(+0.04%) |
Apr 02, 2014 | 39.43 | 39.53 | 39.32 | 39.49 | 42,803 | +0.12(+0.32%) |