Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 42.67 | 42.71 | 42.18 | 42.45 | 751,496 | -0.19(-0.45%) |
Jun 27, 2014 | 42.49 | 42.74 | 42.28 | 42.64 | 785,310 | +0.06(+0.14%) |
Jun 26, 2014 | 42.16 | 42.59 | 41.85 | 42.58 | 1,026,936 | +0.48(+1.14%) |
Jun 25, 2014 | 42.12 | 42.24 | 41.70 | 42.10 | 913,502 | -0.12(-0.27%) |
Jun 24, 2014 | 42.14 | 42.66 | 41.97 | 42.22 | 875,059 | +0.04(+0.10%) |
Jun 23, 2014 | 42.51 | 42.69 | 41.91 | 42.18 | 827,997 | -0.39(-0.91%) |
Jun 20, 2014 | 42.35 | 42.58 | 42.26 | 42.57 | 786,086 | +0.33(+0.78%) |
Jun 19, 2014 | 42.18 | 42.44 | 41.96 | 42.24 | 759,992 | +0.10(+0.24%) |
Jun 18, 2014 | 41.88 | 42.16 | 41.61 | 42.14 | 554,798 | +0.22(+0.51%) |
Jun 17, 2014 | 41.56 | 42.09 | 41.40 | 41.92 | 765,028 | +0.33(+0.80%) |
Jun 16, 2014 | 41.20 | 41.89 | 41.20 | 41.59 | 1,001,495 | +0.39(+0.94%) |
Jun 13, 2014 | 41.01 | 41.33 | 40.89 | 41.20 | 745,382 | +0.22(+0.53%) |
Jun 12, 2014 | 41.05 | 41.28 | 40.89 | 40.98 | 715,211 | -0.17(-0.42%) |
Jun 11, 2014 | 41.35 | 41.37 | 40.95 | 41.16 | 755,044 | -0.41(-0.98%) |
Jun 10, 2014 | 41.46 | 41.63 | 41.29 | 41.56 | 827,850 | +0.35(+0.84%) |
Jun 06, 2014 | 41.21 | 41.44 | 41.10 | 41.22 | 552,440 | +0.12(+0.28%) |
Jun 05, 2014 | 41.08 | 41.26 | 40.64 | 41.10 | 793,613 | +0.10(+0.24%) |
Jun 04, 2014 | 40.89 | 41.13 | 40.76 | 41.00 | 750,743 | +0.06(+0.14%) |
Jun 03, 2014 | 41.36 | 41.36 | 40.86 | 40.94 | 1,127,881 | -0.42(-1.02%) |
Jun 02, 2014 | 41.84 | 41.84 | 41.13 | 41.37 | 1,110,252 | -0.34(-0.81%) |
May 30, 2014 | 41.18 | 41.87 | 41.10 | 41.71 | 2,653,464 | +1.23(+3.03%) |
May 29, 2014 | 40.22 | 40.49 | 40.08 | 40.48 | 838,307 | +0.32(+0.80%) |
May 28, 2014 | 40.03 | 40.21 | 39.73 | 40.16 | 1,041,650 | +0.17(+0.43%) |
May 27, 2014 | 39.80 | 40.22 | 39.70 | 39.99 | 879,406 | +0.34(+0.85%) |
May 23, 2014 | 39.79 | 39.65 | 39.65 | 39.65 | 1,077,941 | -0.23(-0.58%) |
May 22, 2014 | 38.67 | 39.90 | 38.56 | 39.88 | 1,473,215 | +1.21(+3.13%) |
May 21, 2014 | 38.50 | 39.10 | 38.41 | 38.67 | 1,662,557 | +0.29(+0.75%) |
May 20, 2014 | 38.92 | 39.03 | 38.37 | 38.38 | 1,263,506 | -0.53(-1.37%) |
May 19, 2014 | 38.77 | 39.11 | 38.69 | 38.92 | 1,524,656 | +0.12(+0.32%) |
May 16, 2014 | 39.06 | 39.06 | 38.52 | 38.79 | 1,794,741 | -0.22(-0.57%) |
May 15, 2014 | 39.53 | 39.54 | 38.81 | 39.02 | 817,573 | -0.57(-1.43%) |
May 14, 2014 | 39.86 | 39.90 | 39.48 | 39.58 | 631,151 | -0.25(-0.62%) |
May 13, 2014 | 40.31 | 40.34 | 38.93 | 39.83 | 1,151,108 | -0.44(-1.10%) |
May 12, 2014 | 40.17 | 40.48 | 40.14 | 40.27 | 888,740 | +0.28(+0.70%) |
May 09, 2014 | 40.01 | 40.12 | 39.71 | 39.99 | 631,106 | -0.07(-0.18%) |
May 08, 2014 | 40.19 | 40.49 | 39.84 | 40.07 | 1,023,965 | -0.12(-0.31%) |
May 07, 2014 | 39.53 | 40.22 | 39.50 | 40.19 | 1,125,412 | +0.79(+2.00%) |
May 06, 2014 | 39.77 | 39.90 | 39.39 | 39.40 | 936,240 | -0.45(-1.14%) |
May 05, 2014 | 39.75 | 40.16 | 39.67 | 39.85 | 772,078 | +0.05(+0.12%) |
May 02, 2014 | 39.86 | 40.28 | 39.71 | 39.80 | 630,618 | -0.07(-0.19%) |
May 01, 2014 | 40.02 | 40.15 | 39.64 | 39.88 | 851,808 | -0.15(-0.37%) |
Apr 30, 2014 | 39.89 | 40.06 | 39.57 | 40.03 | 986,186 | +0.14(+0.35%) |
Apr 29, 2014 | 40.07 | 40.23 | 39.67 | 39.89 | 914,221 | -0.07(-0.19%) |
Apr 28, 2014 | 40.31 | 40.76 | 39.56 | 39.96 | 1,081,465 | -0.03(-0.08%) |
Apr 25, 2014 | 40.26 | 40.31 | 39.81 | 39.99 | 772,468 | -0.32(-0.80%) |
Apr 24, 2014 | 40.74 | 40.99 | 39.83 | 40.31 | 1,456,227 | -0.37(-0.91%) |
Apr 23, 2014 | 40.26 | 41.01 | 39.74 | 40.69 | 2,760,376 | -1.89(-4.44%) |
Apr 22, 2014 | 41.99 | 42.71 | 41.94 | 42.58 | 1,104,331 | +0.64(+1.53%) |
Apr 21, 2014 | 41.75 | 42.04 | 41.60 | 41.94 | 809,012 | +0.25(+0.59%) |
Apr 17, 2014 | 41.20 | 41.69 | 41.69 | 41.69 | 634,219 | +0.36(+0.88%) |
Apr 16, 2014 | 41.09 | 41.61 | 40.96 | 41.33 | 851,683 | +0.57(+1.39%) |
Apr 15, 2014 | 40.50 | 40.82 | 39.85 | 40.76 | 816,543 | +0.32(+0.79%) |
Apr 14, 2014 | 40.38 | 40.70 | 40.13 | 40.44 | 671,108 | +0.44(+1.09%) |
Apr 11, 2014 | 40.22 | 40.56 | 39.95 | 40.00 | 952,550 | -0.44(-1.10%) |
Apr 10, 2014 | 42.07 | 42.16 | 40.43 | 40.45 | 1,611,722 | -1.67(-3.96%) |
Apr 09, 2014 | 41.87 | 42.17 | 41.46 | 42.12 | 903,032 | +0.44(+1.07%) |
Apr 08, 2014 | 41.61 | 41.96 | 41.38 | 41.67 | 978,879 | +0.14(+0.34%) |
Apr 07, 2014 | 41.95 | 42.09 | 41.33 | 41.53 | 945,988 | -0.53(-1.25%) |
Apr 04, 2014 | 42.73 | 42.97 | 41.81 | 42.06 | 632,818 | -0.49(-1.16%) |
Apr 03, 2014 | 42.47 | 42.61 | 42.29 | 42.55 | 792,225 | +0.07(+0.15%) |
Apr 02, 2014 | 42.09 | 42.55 | 42.03 | 42.49 | 650,602 | +0.44(+1.06%) |