Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.84 | 41.65 | 40.68 | 41.33 | 1,006,430 | +0.50(+1.23%) |
Jun 27, 2014 | 39.27 | 41.02 | 39.26 | 40.83 | 1,890,021 | +1.58(+4.04%) |
Jun 26, 2014 | 39.44 | 39.62 | 38.88 | 39.25 | 673,173 | -0.32(-0.82%) |
Jun 25, 2014 | 39.32 | 39.74 | 39.19 | 39.57 | 610,141 | -0.01(-0.02%) |
Jun 24, 2014 | 39.48 | 40.50 | 39.42 | 39.58 | 693,123 | +0.01(+0.02%) |
Jun 23, 2014 | 39.86 | 40.00 | 39.55 | 39.57 | 409,098 | -0.24(-0.59%) |
Jun 20, 2014 | 39.96 | 40.05 | 39.65 | 39.81 | 1,481,989 | -0.05(-0.12%) |
Jun 19, 2014 | 40.28 | 40.36 | 39.66 | 39.86 | 666,799 | -0.27(-0.66%) |
Jun 18, 2014 | 39.85 | 40.22 | 39.71 | 40.12 | 701,884 | +0.28(+0.69%) |
Jun 17, 2014 | 39.16 | 39.98 | 39.09 | 39.85 | 833,598 | +0.78(+1.99%) |
Jun 16, 2014 | 39.08 | 39.23 | 38.85 | 39.07 | 689,371 | -0.12(-0.30%) |
Jun 13, 2014 | 39.09 | 39.38 | 38.95 | 39.19 | 501,851 | +0.17(+0.43%) |
Jun 12, 2014 | 39.15 | 39.23 | 38.74 | 39.02 | 1,493,992 | -0.10(-0.25%) |
Jun 11, 2014 | 39.13 | 39.37 | 38.88 | 39.12 | 1,188,337 | -0.40(-1.02%) |
Jun 10, 2014 | 39.73 | 40.05 | 39.51 | 39.52 | 972,547 | +0.24(+0.60%) |
Jun 06, 2014 | 39.49 | 39.62 | 38.99 | 39.29 | 941,402 | -0.01(-0.03%) |
Jun 05, 2014 | 39.06 | 39.57 | 38.67 | 39.30 | 776,893 | +0.23(+0.58%) |
Jun 04, 2014 | 38.72 | 39.48 | 38.46 | 39.07 | 1,012,287 | +0.18(+0.46%) |
Jun 03, 2014 | 38.56 | 38.95 | 38.24 | 38.89 | 563,918 | +0.21(+0.53%) |
Jun 02, 2014 | 38.92 | 38.97 | 38.30 | 38.69 | 598,039 | -0.18(-0.46%) |
May 30, 2014 | 38.52 | 39.17 | 38.46 | 38.86 | 1,045,010 | +0.47(+1.23%) |
May 29, 2014 | 38.03 | 38.42 | 37.63 | 38.39 | 860,836 | +0.55(+1.46%) |
May 28, 2014 | 38.73 | 38.83 | 37.76 | 37.84 | 1,011,703 | -0.88(-2.28%) |
May 27, 2014 | 38.98 | 39.13 | 38.67 | 38.72 | 1,251,782 | -0.03(-0.08%) |
May 23, 2014 | 38.59 | 38.75 | 38.75 | 38.75 | 1,581,624 | +0.11(+0.28%) |
May 22, 2014 | 38.73 | 38.98 | 38.40 | 38.65 | 488,999 | +0.09(+0.23%) |
May 21, 2014 | 37.44 | 38.59 | 37.44 | 38.56 | 2,416,472 | +1.34(+3.59%) |
May 20, 2014 | 38.27 | 38.39 | 37.20 | 37.22 | 1,346,045 | -1.12(-2.92%) |
May 19, 2014 | 38.25 | 38.72 | 38.03 | 38.34 | 988,006 | +0.05(+0.13%) |
May 16, 2014 | 38.41 | 38.42 | 37.75 | 38.29 | 1,200,324 | -0.23(-0.59%) |
May 15, 2014 | 39.51 | 39.59 | 37.83 | 38.52 | 2,981,473 | -1.14(-2.87%) |
May 14, 2014 | 39.76 | 40.15 | 39.34 | 39.66 | 1,447,712 | -0.11(-0.27%) |
May 13, 2014 | 40.39 | 40.61 | 39.45 | 39.76 | 938,476 | -0.70(-1.72%) |
May 12, 2014 | 40.14 | 40.74 | 40.02 | 40.46 | 765,508 | +0.53(+1.33%) |
May 09, 2014 | 39.60 | 39.93 | 39.18 | 39.93 | 1,072,466 | +0.27(+0.67%) |
May 08, 2014 | 40.55 | 40.80 | 39.36 | 39.67 | 1,517,971 | -1.13(-2.77%) |
May 07, 2014 | 42.17 | 42.80 | 40.27 | 40.80 | 1,934,568 | -2.01(-4.70%) |
May 06, 2014 | 43.82 | 43.82 | 42.71 | 42.81 | 1,301,670 | -1.18(-2.68%) |
May 05, 2014 | 42.16 | 44.05 | 41.80 | 43.99 | 3,442,377 | +1.38(+3.25%) |
May 02, 2014 | 41.61 | 42.65 | 41.45 | 42.60 | 1,994,156 | +1.08(+2.60%) |
May 01, 2014 | 41.40 | 41.83 | 40.89 | 41.52 | 1,192,655 | +0.23(+0.55%) |
Apr 30, 2014 | 40.31 | 41.30 | 40.01 | 41.30 | 907,975 | +0.89(+2.21%) |
Apr 29, 2014 | 40.19 | 40.53 | 39.41 | 40.40 | 1,087,996 | +0.29(+0.73%) |
Apr 28, 2014 | 41.50 | 41.59 | 39.67 | 40.11 | 1,273,990 | -1.29(-3.11%) |
Apr 25, 2014 | 41.96 | 42.06 | 41.37 | 41.39 | 1,713,280 | -0.57(-1.36%) |
Apr 24, 2014 | 41.28 | 42.22 | 40.65 | 41.96 | 1,711,044 | +2.05(+5.14%) |
Apr 23, 2014 | 40.51 | 40.59 | 39.90 | 39.91 | 636,249 | -0.61(-1.50%) |
Apr 22, 2014 | 39.69 | 40.55 | 39.62 | 40.52 | 959,736 | +0.89(+2.25%) |
Apr 21, 2014 | 39.29 | 39.64 | 39.13 | 39.63 | 746,224 | +0.34(+0.87%) |
Apr 17, 2014 | 39.22 | 39.28 | 39.28 | 39.28 | 720,790 | -0.01(-0.02%) |
Apr 16, 2014 | 39.26 | 39.42 | 38.98 | 39.29 | 863,509 | +0.69(+1.78%) |
Apr 15, 2014 | 39.51 | 39.59 | 38.12 | 38.61 | 1,354,708 | -0.86(-2.19%) |
Apr 14, 2014 | 40.00 | 40.18 | 39.26 | 39.47 | 559,251 | +0.06(+0.15%) |
Apr 11, 2014 | 39.74 | 40.27 | 39.40 | 39.41 | 731,620 | -0.84(-2.10%) |
Apr 10, 2014 | 41.61 | 41.75 | 39.96 | 40.26 | 994,310 | -1.49(-3.57%) |
Apr 09, 2014 | 41.31 | 41.79 | 40.81 | 41.75 | 548,836 | +0.46(+1.12%) |
Apr 08, 2014 | 40.70 | 41.34 | 40.36 | 41.29 | 731,770 | +0.65(+1.59%) |
Apr 07, 2014 | 41.92 | 42.06 | 40.54 | 40.64 | 1,014,003 | -1.47(-3.50%) |
Apr 04, 2014 | 43.47 | 43.47 | 41.69 | 42.11 | 1,128,577 | -0.91(-2.12%) |
Apr 03, 2014 | 42.90 | 43.52 | 42.62 | 43.02 | 487,031 | +0.00(+0.00%) |
Apr 02, 2014 | 43.37 | 43.47 | 42.79 | 43.02 | 739,763 | -0.37(-0.86%) |