Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 41.16 | 42.19 | 40.63 | 42.12 | 337,821 | +1.13(+2.75%) |
Jun 27, 2014 | 41.21 | 41.35 | 40.81 | 40.99 | 1,301,378 | -0.20(-0.50%) |
Jun 26, 2014 | 41.39 | 42.01 | 40.98 | 41.20 | 260,780 | -0.35(-0.84%) |
Jun 25, 2014 | 41.74 | 42.33 | 40.82 | 41.55 | 278,992 | -0.48(-1.13%) |
Jun 24, 2014 | 42.09 | 42.62 | 41.74 | 42.03 | 240,083 | -0.10(-0.24%) |
Jun 23, 2014 | 42.53 | 42.78 | 41.91 | 42.13 | 229,115 | -0.41(-0.96%) |
Jun 20, 2014 | 42.93 | 42.99 | 42.26 | 42.53 | 335,597 | -0.40(-0.93%) |
Jun 19, 2014 | 42.96 | 43.37 | 42.53 | 42.93 | 159,797 | +0.00(+0.00%) |
Jun 18, 2014 | 42.58 | 43.17 | 41.78 | 42.93 | 219,011 | +0.29(+0.67%) |
Jun 17, 2014 | 42.58 | 42.97 | 42.05 | 42.65 | 278,072 | +0.26(+0.62%) |
Jun 16, 2014 | 42.07 | 42.44 | 41.52 | 42.39 | 344,089 | +0.19(+0.44%) |
Jun 13, 2014 | 42.93 | 43.02 | 41.98 | 42.20 | 243,205 | -0.59(-1.39%) |
Jun 12, 2014 | 43.16 | 43.19 | 41.91 | 42.80 | 365,187 | -0.51(-1.19%) |
Jun 11, 2014 | 43.25 | 43.36 | 42.39 | 43.31 | 298,383 | +0.03(+0.08%) |
Jun 10, 2014 | 43.02 | 43.56 | 42.48 | 43.28 | 364,707 | +0.59(+1.39%) |
Jun 06, 2014 | 42.53 | 42.88 | 41.96 | 42.68 | 321,946 | +0.33(+0.77%) |
Jun 05, 2014 | 41.60 | 42.51 | 40.95 | 42.36 | 367,453 | +0.71(+1.70%) |
Jun 04, 2014 | 43.90 | 44.81 | 41.57 | 41.65 | 465,783 | +0.41(+0.99%) |
Jun 03, 2014 | 41.35 | 41.68 | 40.36 | 41.24 | 461,935 | -0.24(-0.57%) |
Jun 02, 2014 | 41.46 | 41.97 | 41.41 | 41.48 | 370,377 | -0.03(-0.08%) |
May 30, 2014 | 41.62 | 41.64 | 40.95 | 41.51 | 292,433 | +0.07(+0.16%) |
May 29, 2014 | 41.48 | 41.58 | 40.60 | 41.44 | 484,951 | -0.07(-0.16%) |
May 28, 2014 | 39.10 | 41.60 | 38.94 | 41.51 | 843,940 | +3.71(+9.81%) |
May 27, 2014 | 37.30 | 38.56 | 37.21 | 37.80 | 477,322 | +0.59(+1.60%) |
May 23, 2014 | 37.10 | 37.21 | 37.21 | 37.21 | 316,872 | -0.04(-0.11%) |
May 22, 2014 | 37.04 | 37.35 | 36.56 | 37.25 | 281,059 | +0.43(+1.17%) |
May 21, 2014 | 37.00 | 37.28 | 36.40 | 36.81 | 395,262 | -0.21(-0.57%) |
May 20, 2014 | 37.86 | 38.03 | 36.86 | 37.03 | 491,810 | -1.05(-2.76%) |
May 19, 2014 | 37.52 | 38.31 | 37.14 | 38.08 | 551,289 | +0.58(+1.54%) |
May 16, 2014 | 38.52 | 38.57 | 36.57 | 37.50 | 694,773 | -1.09(-2.83%) |
May 15, 2014 | 39.36 | 39.60 | 38.17 | 38.59 | 464,543 | -1.03(-2.61%) |
May 14, 2014 | 40.59 | 40.59 | 39.51 | 39.63 | 598,445 | -1.00(-2.47%) |
May 13, 2014 | 41.89 | 42.17 | 40.42 | 40.63 | 827,904 | -1.25(-2.98%) |
May 12, 2014 | 41.72 | 42.41 | 41.44 | 41.87 | 710,261 | +0.19(+0.45%) |
May 09, 2014 | 42.49 | 42.99 | 41.47 | 41.69 | 554,769 | -1.17(-2.74%) |
May 08, 2014 | 47.63 | 49.22 | 42.49 | 42.86 | 1,494,755 | -7.50(-14.90%) |
May 07, 2014 | 50.52 | 51.08 | 49.97 | 50.37 | 394,459 | -0.11(-0.21%) |
May 06, 2014 | 50.56 | 51.53 | 50.36 | 50.47 | 361,582 | -0.17(-0.34%) |
May 05, 2014 | 51.45 | 52.05 | 50.44 | 50.64 | 315,252 | -1.37(-2.63%) |
May 02, 2014 | 50.95 | 52.93 | 50.89 | 52.01 | 388,286 | +1.37(+2.70%) |
May 01, 2014 | 50.67 | 51.24 | 49.62 | 50.64 | 293,007 | -0.11(-0.22%) |
Apr 30, 2014 | 50.88 | 51.42 | 49.76 | 50.76 | 399,819 | -0.09(-0.18%) |
Apr 29, 2014 | 52.59 | 53.19 | 50.72 | 50.85 | 313,813 | -1.51(-2.88%) |
Apr 28, 2014 | 52.09 | 52.77 | 51.81 | 52.35 | 271,645 | +0.55(+1.05%) |
Apr 25, 2014 | 52.33 | 52.65 | 51.63 | 51.81 | 286,593 | -0.75(-1.42%) |
Apr 24, 2014 | 52.45 | 52.96 | 52.04 | 52.56 | 286,753 | +0.35(+0.67%) |
Apr 23, 2014 | 51.64 | 52.73 | 51.64 | 52.21 | 274,146 | +0.26(+0.50%) |
Apr 22, 2014 | 52.01 | 52.28 | 51.73 | 51.95 | 204,200 | +0.11(+0.22%) |
Apr 21, 2014 | 51.37 | 51.92 | 51.15 | 51.83 | 338,377 | +0.46(+0.90%) |
Apr 17, 2014 | 50.76 | 51.37 | 51.37 | 51.37 | 338,840 | +0.59(+1.17%) |
Apr 16, 2014 | 50.61 | 50.98 | 50.36 | 50.77 | 341,419 | +0.37(+0.74%) |
Apr 15, 2014 | 50.27 | 50.89 | 49.83 | 50.40 | 519,316 | +0.32(+0.63%) |
Apr 14, 2014 | 48.75 | 50.19 | 47.90 | 50.08 | 514,537 | +1.94(+4.03%) |
Apr 11, 2014 | 48.54 | 49.36 | 47.88 | 48.14 | 258,792 | -0.92(-1.88%) |
Apr 10, 2014 | 48.25 | 49.49 | 47.82 | 49.06 | 324,048 | +0.90(+1.86%) |
Apr 09, 2014 | 46.90 | 48.21 | 46.78 | 48.17 | 262,913 | +1.63(+3.50%) |
Apr 08, 2014 | 46.24 | 46.68 | 45.66 | 46.54 | 390,027 | +0.22(+0.48%) |
Apr 07, 2014 | 47.40 | 47.71 | 46.11 | 46.31 | 370,188 | -1.05(-2.23%) |
Apr 04, 2014 | 50.14 | 50.14 | 47.31 | 47.37 | 269,561 | -2.31(-4.66%) |
Apr 03, 2014 | 49.54 | 50.29 | 49.02 | 49.68 | 228,169 | +0.24(+0.49%) |
Apr 02, 2014 | 48.89 | 49.71 | 48.44 | 49.44 | 279,305 | +0.67(+1.37%) |