Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 41.54 | 41.84 | 41.33 | 41.79 | 7,952,091 | +0.31(+0.75%) |
Jun 27, 2014 | 41.26 | 41.53 | 41.15 | 41.48 | 463,727 | +0.20(+0.47%) |
Jun 26, 2014 | 41.21 | 41.29 | 41.11 | 41.28 | 175,476 | +0.06(+0.15%) |
Jun 25, 2014 | 40.94 | 41.23 | 40.91 | 41.22 | 440,163 | +0.20(+0.48%) |
Jun 24, 2014 | 40.86 | 41.15 | 40.86 | 41.02 | 395,362 | +0.13(+0.33%) |
Jun 23, 2014 | 41.11 | 41.14 | 40.73 | 40.89 | 372,256 | -0.12(-0.30%) |
Jun 20, 2014 | 41.32 | 41.34 | 40.98 | 41.01 | 193,759 | -0.23(-0.55%) |
Jun 19, 2014 | 40.99 | 41.32 | 40.95 | 41.24 | 296,348 | +0.29(+0.70%) |
Jun 18, 2014 | 40.12 | 40.95 | 40.12 | 40.95 | 677,704 | +0.85(+2.11%) |
Jun 17, 2014 | 40.05 | 40.19 | 39.92 | 40.10 | 1,201,881 | -0.03(-0.07%) |
Jun 16, 2014 | 39.90 | 40.44 | 39.85 | 40.13 | 13,457,629 | +0.31(+0.77%) |
Jun 13, 2014 | 39.62 | 39.93 | 39.46 | 39.83 | 112,632 | +0.19(+0.47%) |
Jun 12, 2014 | 39.52 | 39.74 | 39.08 | 39.64 | 179,707 | +0.13(+0.33%) |
Jun 11, 2014 | 39.83 | 39.86 | 39.51 | 39.51 | 89,302 | -0.48(-1.20%) |
Jun 10, 2014 | 40.06 | 40.21 | 39.98 | 39.99 | 86,300 | -0.37(-0.90%) |
Jun 06, 2014 | 40.48 | 40.68 | 40.33 | 40.36 | 92,988 | -0.12(-0.30%) |
Jun 05, 2014 | 40.16 | 40.51 | 40.14 | 40.48 | 92,727 | +0.35(+0.86%) |
Jun 04, 2014 | 40.03 | 40.14 | 39.89 | 40.13 | 282,076 | +0.06(+0.15%) |
Jun 03, 2014 | 39.99 | 40.18 | 39.89 | 40.07 | 96,274 | +0.09(+0.22%) |
Jun 02, 2014 | 39.82 | 40.07 | 39.82 | 39.99 | 286,960 | -0.04(-0.09%) |
May 30, 2014 | 39.63 | 40.03 | 39.63 | 40.02 | 62,293 | +0.32(+0.82%) |
May 29, 2014 | 39.70 | 39.74 | 39.50 | 39.70 | 65,612 | +0.02(+0.05%) |
May 28, 2014 | 39.39 | 39.69 | 39.39 | 39.68 | 94,102 | +0.26(+0.66%) |
May 27, 2014 | 39.40 | 39.64 | 39.40 | 39.42 | 125,076 | +0.31(+0.80%) |
May 23, 2014 | 39.12 | 39.11 | 39.11 | 39.11 | 114,101 | -0.11(-0.28%) |
May 22, 2014 | 38.86 | 39.29 | 38.86 | 39.22 | 131,057 | +0.34(+0.88%) |
May 21, 2014 | 38.92 | 38.96 | 38.78 | 38.88 | 55,743 | +0.00(+0.00%) |
May 20, 2014 | 38.85 | 39.06 | 38.64 | 38.88 | 139,552 | -0.01(-0.03%) |
May 19, 2014 | 39.44 | 39.44 | 38.84 | 38.89 | 144,524 | -0.54(-1.38%) |
May 16, 2014 | 39.29 | 39.45 | 39.19 | 39.43 | 71,701 | +0.12(+0.31%) |
May 15, 2014 | 39.48 | 39.59 | 39.26 | 39.31 | 92,123 | -0.15(-0.38%) |
May 14, 2014 | 39.29 | 39.66 | 39.23 | 39.46 | 107,399 | +0.20(+0.52%) |
May 13, 2014 | 39.30 | 39.43 | 39.10 | 39.25 | 313,713 | +0.06(+0.15%) |
May 12, 2014 | 39.57 | 39.63 | 39.16 | 39.19 | 356,277 | -0.30(-0.76%) |
May 09, 2014 | 39.95 | 40.09 | 39.49 | 39.49 | 118,418 | -0.54(-1.36%) |
May 08, 2014 | 40.46 | 40.48 | 39.97 | 40.04 | 191,512 | -0.43(-1.07%) |
May 07, 2014 | 39.93 | 40.48 | 39.93 | 40.47 | 460,385 | +0.66(+1.65%) |
May 06, 2014 | 39.92 | 40.04 | 39.79 | 39.81 | 108,189 | -0.20(-0.49%) |
May 05, 2014 | 39.59 | 40.01 | 39.59 | 40.01 | 150,642 | +0.34(+0.86%) |
May 02, 2014 | 40.25 | 40.41 | 39.51 | 39.67 | 233,378 | -0.79(-1.96%) |
May 01, 2014 | 40.45 | 40.54 | 40.03 | 40.46 | 370,052 | +0.15(+0.38%) |
Apr 30, 2014 | 40.25 | 40.50 | 40.22 | 40.31 | 125,661 | +0.11(+0.27%) |
Apr 29, 2014 | 40.45 | 40.53 | 40.15 | 40.20 | 114,927 | -0.20(-0.51%) |
Apr 28, 2014 | 40.16 | 40.44 | 40.06 | 40.41 | 214,971 | +0.21(+0.53%) |
Apr 25, 2014 | 39.81 | 40.19 | 39.81 | 40.19 | 132,539 | +0.41(+1.03%) |
Apr 24, 2014 | 39.56 | 39.90 | 39.42 | 39.78 | 214,697 | +0.22(+0.56%) |
Apr 23, 2014 | 39.51 | 39.89 | 39.50 | 39.56 | 127,752 | +0.06(+0.15%) |
Apr 22, 2014 | 39.48 | 39.54 | 39.26 | 39.50 | 113,800 | +0.08(+0.21%) |
Apr 21, 2014 | 39.53 | 39.73 | 39.25 | 39.42 | 240,750 | -0.07(-0.18%) |
Apr 17, 2014 | 39.83 | 39.49 | 39.49 | 39.49 | 194,911 | -0.43(-1.08%) |
Apr 16, 2014 | 39.64 | 39.92 | 39.58 | 39.92 | 193,150 | +0.31(+0.77%) |
Apr 15, 2014 | 39.15 | 39.63 | 39.15 | 39.62 | 176,244 | +0.51(+1.30%) |
Apr 14, 2014 | 39.01 | 39.22 | 38.90 | 39.11 | 135,946 | +0.25(+0.63%) |
Apr 11, 2014 | 38.85 | 39.12 | 38.82 | 38.86 | 213,691 | -0.08(-0.20%) |
Apr 10, 2014 | 39.07 | 39.38 | 38.83 | 38.94 | 227,654 | -0.15(-0.38%) |
Apr 09, 2014 | 39.17 | 39.23 | 38.70 | 39.09 | 571,582 | -0.12(-0.29%) |
Apr 08, 2014 | 38.60 | 39.23 | 38.41 | 39.21 | 374,748 | +0.55(+1.44%) |
Apr 07, 2014 | 38.66 | 39.05 | 38.65 | 38.65 | 296,090 | -0.11(-0.28%) |
Apr 04, 2014 | 38.72 | 39.18 | 38.72 | 38.76 | 227,673 | +0.13(+0.34%) |
Apr 03, 2014 | 38.45 | 38.66 | 38.45 | 38.63 | 121,022 | +0.14(+0.37%) |
Apr 02, 2014 | 38.51 | 38.59 | 38.32 | 38.49 | 332,955 | -0.08(-0.21%) |