Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.83 | 44.31 | 43.62 | 44.03 | 1,247,053 | +0.47(+1.09%) |
Jun 27, 2014 | 43.55 | 43.70 | 43.25 | 43.55 | 1,130,528 | +0.03(+0.06%) |
Jun 26, 2014 | 43.02 | 43.70 | 42.95 | 43.53 | 2,102,367 | +0.55(+1.28%) |
Jun 25, 2014 | 42.51 | 43.10 | 42.42 | 42.98 | 1,455,867 | +0.57(+1.34%) |
Jun 24, 2014 | 42.63 | 42.84 | 42.40 | 42.41 | 1,207,377 | -0.39(-0.92%) |
Jun 23, 2014 | 43.04 | 43.07 | 42.55 | 42.80 | 1,117,272 | -0.28(-0.66%) |
Jun 20, 2014 | 42.97 | 43.11 | 42.74 | 43.09 | 1,199,896 | +0.32(+0.74%) |
Jun 19, 2014 | 42.82 | 42.97 | 42.62 | 42.77 | 930,034 | +0.01(+0.03%) |
Jun 18, 2014 | 42.47 | 42.77 | 42.37 | 42.76 | 1,167,919 | +0.40(+0.94%) |
Jun 17, 2014 | 43.03 | 43.03 | 42.34 | 42.36 | 1,314,925 | -0.64(-1.50%) |
Jun 16, 2014 | 42.45 | 43.16 | 42.37 | 43.00 | 1,793,271 | +0.61(+1.44%) |
Jun 13, 2014 | 41.97 | 42.58 | 41.95 | 42.39 | 1,064,856 | +0.39(+0.92%) |
Jun 12, 2014 | 42.01 | 42.07 | 41.53 | 42.00 | 1,502,387 | -0.04(-0.10%) |
Jun 11, 2014 | 41.99 | 42.15 | 41.86 | 42.04 | 846,596 | +0.05(+0.13%) |
Jun 10, 2014 | 41.81 | 42.07 | 41.70 | 41.99 | 1,258,499 | +0.29(+0.70%) |
Jun 06, 2014 | 41.12 | 41.71 | 41.11 | 41.70 | 1,247,886 | +0.55(+1.33%) |
Jun 05, 2014 | 40.97 | 41.27 | 40.63 | 41.15 | 2,077,344 | +0.36(+0.88%) |
Jun 04, 2014 | 40.84 | 40.89 | 40.48 | 40.79 | 1,181,929 | -0.11(-0.28%) |
Jun 03, 2014 | 40.69 | 41.01 | 40.58 | 40.91 | 1,297,942 | +0.05(+0.12%) |
Jun 02, 2014 | 40.66 | 41.02 | 40.60 | 40.86 | 927,806 | +0.16(+0.40%) |
May 30, 2014 | 40.51 | 40.81 | 40.42 | 40.70 | 1,252,108 | +0.09(+0.23%) |
May 29, 2014 | 40.44 | 40.72 | 40.24 | 40.60 | 1,345,779 | +0.24(+0.58%) |
May 28, 2014 | 40.23 | 40.46 | 40.18 | 40.37 | 1,196,202 | +0.10(+0.25%) |
May 27, 2014 | 40.33 | 40.55 | 40.15 | 40.27 | 1,148,072 | +0.03(+0.08%) |
May 23, 2014 | 40.00 | 40.23 | 40.23 | 40.23 | 984,646 | +0.09(+0.22%) |
May 22, 2014 | 39.89 | 40.27 | 39.69 | 40.15 | 533,557 | +0.19(+0.48%) |
May 21, 2014 | 39.66 | 40.00 | 39.61 | 39.95 | 711,291 | +0.32(+0.80%) |
May 20, 2014 | 39.62 | 39.91 | 39.46 | 39.64 | 1,061,211 | -0.32(-0.81%) |
May 19, 2014 | 39.77 | 40.01 | 39.73 | 39.96 | 546,312 | +0.21(+0.52%) |
May 16, 2014 | 39.57 | 39.78 | 39.39 | 39.75 | 1,249,236 | +0.26(+0.65%) |
May 15, 2014 | 39.87 | 39.94 | 39.31 | 39.50 | 1,040,542 | -0.32(-0.79%) |
May 14, 2014 | 39.95 | 40.08 | 39.77 | 39.81 | 1,110,965 | -0.13(-0.34%) |
May 13, 2014 | 40.19 | 40.31 | 39.84 | 39.95 | 1,054,266 | -0.26(-0.65%) |
May 12, 2014 | 39.73 | 40.29 | 39.72 | 40.21 | 1,096,504 | +0.69(+1.73%) |
May 09, 2014 | 39.72 | 39.87 | 39.48 | 39.52 | 1,529,575 | -0.26(-0.64%) |
May 08, 2014 | 39.48 | 39.99 | 39.46 | 39.78 | 1,419,285 | +0.39(+0.99%) |
May 07, 2014 | 38.95 | 39.60 | 38.86 | 39.39 | 1,936,720 | +0.38(+0.98%) |
May 06, 2014 | 39.10 | 39.17 | 38.90 | 39.01 | 1,394,677 | -0.04(-0.10%) |
May 05, 2014 | 39.05 | 39.33 | 38.91 | 39.05 | 1,002,381 | -0.10(-0.26%) |
May 02, 2014 | 39.23 | 39.44 | 39.07 | 39.15 | 960,027 | -0.09(-0.24%) |
May 01, 2014 | 39.36 | 39.52 | 39.11 | 39.24 | 1,047,726 | -0.11(-0.27%) |
Apr 30, 2014 | 38.74 | 39.46 | 38.68 | 39.35 | 2,242,297 | +0.51(+1.31%) |
Apr 29, 2014 | 39.10 | 39.24 | 38.81 | 38.84 | 1,582,846 | -0.24(-0.62%) |
Apr 28, 2014 | 38.99 | 39.20 | 38.70 | 39.08 | 1,111,678 | +0.28(+0.73%) |
Apr 25, 2014 | 38.66 | 38.86 | 38.54 | 38.80 | 1,249,827 | -0.07(-0.17%) |
Apr 24, 2014 | 38.64 | 38.93 | 38.27 | 38.86 | 1,374,519 | +0.09(+0.23%) |
Apr 23, 2014 | 39.40 | 39.71 | 38.70 | 38.78 | 1,787,496 | +0.03(+0.09%) |
Apr 22, 2014 | 38.48 | 38.81 | 38.41 | 38.74 | 1,343,121 | +0.34(+0.87%) |
Apr 21, 2014 | 38.06 | 38.54 | 38.00 | 38.41 | 1,505,807 | +0.31(+0.81%) |
Apr 17, 2014 | 37.87 | 38.10 | 38.10 | 38.10 | 900,247 | +0.26(+0.69%) |
Apr 16, 2014 | 37.30 | 37.88 | 37.30 | 37.84 | 1,124,446 | +0.58(+1.55%) |
Apr 15, 2014 | 37.06 | 37.55 | 36.80 | 37.26 | 1,365,960 | +0.20(+0.54%) |
Apr 14, 2014 | 36.92 | 37.12 | 36.55 | 37.06 | 1,139,132 | +0.34(+0.93%) |
Apr 11, 2014 | 36.85 | 37.00 | 36.65 | 36.71 | 1,145,496 | -0.28(-0.76%) |
Apr 10, 2014 | 37.55 | 37.55 | 36.98 | 37.00 | 1,689,710 | -0.63(-1.68%) |
Apr 09, 2014 | 37.64 | 37.76 | 37.48 | 37.63 | 1,112,898 | -0.03(-0.07%) |
Apr 08, 2014 | 37.09 | 37.74 | 37.01 | 37.66 | 1,875,261 | +0.71(+1.91%) |
Apr 07, 2014 | 37.36 | 37.53 | 36.92 | 36.95 | 1,228,123 | -0.64(-1.70%) |
Apr 04, 2014 | 37.90 | 37.96 | 37.45 | 37.59 | 1,094,517 | -0.12(-0.32%) |
Apr 03, 2014 | 38.08 | 38.17 | 37.39 | 37.71 | 1,036,983 | -0.32(-0.85%) |
Apr 02, 2014 | 38.05 | 38.15 | 37.80 | 38.03 | 1,309,970 | +0.10(+0.27%) |