Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.67 | 44.01 | 43.67 | 43.97 | 52,660 | +0.68(+1.57%) |
Jun 27, 2014 | 43.28 | 43.33 | 43.19 | 43.28 | 19,948 | +0.02(+0.06%) |
Jun 26, 2014 | 43.46 | 43.55 | 43.26 | 43.26 | 127,980 | -0.37(-0.85%) |
Jun 25, 2014 | 43.25 | 43.73 | 43.25 | 43.63 | 49,628 | +0.08(+0.19%) |
Jun 24, 2014 | 43.57 | 43.78 | 43.46 | 43.55 | 18,871 | +0.21(+0.49%) |
Jun 23, 2014 | 43.30 | 43.33 | 43.19 | 43.33 | 51,576 | -0.32(-0.72%) |
Jun 20, 2014 | 43.60 | 43.67 | 43.49 | 43.65 | 47,782 | +0.16(+0.37%) |
Jun 19, 2014 | 43.50 | 43.62 | 43.44 | 43.49 | 55,310 | +0.28(+0.66%) |
Jun 18, 2014 | 42.82 | 43.38 | 42.79 | 43.20 | 250,750 | +0.57(+1.34%) |
Jun 17, 2014 | 42.61 | 42.66 | 42.53 | 42.63 | 15,874 | +0.16(+0.38%) |
Jun 16, 2014 | 42.43 | 42.48 | 42.38 | 42.47 | 7,424 | -0.02(-0.06%) |
Jun 13, 2014 | 42.42 | 42.52 | 42.35 | 42.49 | 25,090 | +0.37(+0.87%) |
Jun 12, 2014 | 42.32 | 42.42 | 42.08 | 42.13 | 63,767 | +0.04(+0.10%) |
Jun 11, 2014 | 42.21 | 42.22 | 42.06 | 42.09 | 83,532 | +0.09(+0.21%) |
Jun 10, 2014 | 42.00 | 42.04 | 41.88 | 42.00 | 13,200 | -0.32(-0.75%) |
Jun 06, 2014 | 42.16 | 42.31 | 42.16 | 42.31 | 11,064 | +0.14(+0.34%) |
Jun 05, 2014 | 41.94 | 42.22 | 41.75 | 42.17 | 10,067 | +0.07(+0.17%) |
Jun 04, 2014 | 41.79 | 42.14 | 41.73 | 42.10 | 21,114 | +0.15(+0.36%) |
Jun 03, 2014 | 41.74 | 41.96 | 41.74 | 41.95 | 30,004 | -0.13(-0.31%) |
Jun 02, 2014 | 42.10 | 42.10 | 41.81 | 42.08 | 23,442 | +0.56(+1.35%) |
May 30, 2014 | 41.50 | 41.61 | 41.48 | 41.52 | 45,261 | +0.07(+0.16%) |
May 29, 2014 | 41.30 | 41.51 | 41.30 | 41.45 | 8,933 | +0.31(+0.75%) |
May 28, 2014 | 41.12 | 41.18 | 40.95 | 41.14 | 23,370 | -0.02(-0.04%) |
May 27, 2014 | 40.95 | 41.16 | 40.95 | 41.16 | 37,439 | +0.31(+0.76%) |
May 23, 2014 | 40.56 | 40.85 | 40.85 | 40.85 | 19,044 | +0.30(+0.75%) |
May 22, 2014 | 40.42 | 40.62 | 40.39 | 40.54 | 35,127 | +0.27(+0.67%) |
May 21, 2014 | 40.04 | 40.35 | 40.04 | 40.27 | 29,637 | +0.49(+1.24%) |
May 20, 2014 | 39.77 | 39.86 | 39.69 | 39.78 | 29,057 | -0.31(-0.76%) |
May 19, 2014 | 39.79 | 40.13 | 39.68 | 40.08 | 23,874 | -0.05(-0.12%) |
May 16, 2014 | 39.99 | 40.15 | 39.98 | 40.13 | 26,709 | +0.14(+0.34%) |
May 15, 2014 | 40.29 | 40.31 | 39.86 | 40.00 | 24,092 | -0.27(-0.66%) |
May 14, 2014 | 40.35 | 40.39 | 40.26 | 40.26 | 12,596 | -0.15(-0.36%) |
May 13, 2014 | 40.20 | 40.42 | 40.16 | 40.41 | 64,998 | +0.19(+0.47%) |
May 12, 2014 | 39.91 | 40.26 | 39.91 | 40.22 | 15,981 | -0.00(-0.00%) |
May 09, 2014 | 40.11 | 40.25 | 40.08 | 40.22 | 17,370 | +0.19(+0.47%) |
May 08, 2014 | 39.98 | 40.24 | 39.93 | 40.04 | 12,837 | -0.13(-0.32%) |
May 07, 2014 | 39.95 | 40.17 | 39.94 | 40.17 | 41,143 | -0.21(-0.52%) |
May 06, 2014 | 40.58 | 40.58 | 40.33 | 40.38 | 9,944 | -0.20(-0.48%) |
May 05, 2014 | 40.52 | 40.63 | 40.47 | 40.57 | 22,405 | -0.06(-0.16%) |
May 02, 2014 | 40.71 | 40.93 | 40.57 | 40.64 | 11,110 | -0.20(-0.50%) |
May 01, 2014 | 40.74 | 40.86 | 40.71 | 40.84 | 10,304 | +0.59(+1.48%) |
Apr 30, 2014 | 40.08 | 40.32 | 40.08 | 40.25 | 11,843 | -0.24(-0.60%) |
Apr 29, 2014 | 40.40 | 40.60 | 40.39 | 40.49 | 15,690 | +0.11(+0.26%) |
Apr 28, 2014 | 40.24 | 40.39 | 40.06 | 40.39 | 26,848 | +0.32(+0.79%) |
Apr 25, 2014 | 40.20 | 40.23 | 39.97 | 40.07 | 15,857 | -0.01(-0.02%) |
Apr 24, 2014 | 39.93 | 40.09 | 39.93 | 40.08 | 10,208 | +0.12(+0.31%) |
Apr 23, 2014 | 40.00 | 40.10 | 39.93 | 39.95 | 16,520 | +0.11(+0.27%) |
Apr 22, 2014 | 39.76 | 39.94 | 39.76 | 39.85 | 21,480 | -0.33(-0.83%) |
Apr 21, 2014 | 40.21 | 40.26 | 40.08 | 40.18 | 17,352 | -0.03(-0.08%) |
Apr 17, 2014 | 40.03 | 40.21 | 40.21 | 40.21 | 26,662 | +0.19(+0.47%) |
Apr 16, 2014 | 39.86 | 40.04 | 39.77 | 40.03 | 15,234 | +0.62(+1.57%) |
Apr 15, 2014 | 39.31 | 39.43 | 39.06 | 39.41 | 50,215 | +0.03(+0.08%) |
Apr 14, 2014 | 39.52 | 39.52 | 39.21 | 39.38 | 47,761 | +0.51(+1.32%) |
Apr 11, 2014 | 38.96 | 39.16 | 38.86 | 38.86 | 25,924 | -0.12(-0.31%) |
Apr 10, 2014 | 39.47 | 39.50 | 38.90 | 38.99 | 50,361 | -1.09(-2.72%) |
Apr 09, 2014 | 39.60 | 40.09 | 39.60 | 40.08 | 27,674 | +0.59(+1.48%) |
Apr 08, 2014 | 39.61 | 39.71 | 39.42 | 39.49 | 37,797 | -0.85(-2.12%) |
Apr 07, 2014 | 40.48 | 40.48 | 40.22 | 40.34 | 44,615 | -0.20(-0.48%) |
Apr 04, 2014 | 40.86 | 40.95 | 40.39 | 40.54 | 42,261 | -0.32(-0.78%) |
Apr 03, 2014 | 40.99 | 40.99 | 40.68 | 40.86 | 16,465 | -0.18(-0.44%) |
Apr 02, 2014 | 41.02 | 41.08 | 40.85 | 41.04 | 142,476 | +0.04(+0.10%) |