Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.78 | 41.14 | 40.62 | 41.01 | 2,229,308 | +0.35(+0.85%) |
Jun 27, 2014 | 40.46 | 40.68 | 40.26 | 40.67 | 2,054,230 | +0.07(+0.17%) |
Jun 26, 2014 | 40.87 | 40.88 | 40.29 | 40.60 | 2,101,029 | -0.08(-0.19%) |
Jun 25, 2014 | 40.51 | 40.75 | 40.37 | 40.68 | 2,519,416 | -0.01(-0.02%) |
Jun 24, 2014 | 41.12 | 41.27 | 40.63 | 40.68 | 2,097,039 | -0.35(-0.84%) |
Jun 23, 2014 | 41.16 | 41.34 | 40.96 | 41.03 | 1,419,474 | -0.12(-0.29%) |
Jun 20, 2014 | 41.19 | 41.26 | 40.94 | 41.15 | 2,986,840 | +0.03(+0.08%) |
Jun 19, 2014 | 41.10 | 41.20 | 40.85 | 41.12 | 1,570,812 | +0.01(+0.02%) |
Jun 18, 2014 | 41.14 | 41.18 | 40.81 | 41.11 | 2,249,442 | -0.04(-0.11%) |
Jun 17, 2014 | 40.65 | 41.34 | 40.65 | 41.15 | 2,480,159 | +0.33(+0.81%) |
Jun 16, 2014 | 40.34 | 41.09 | 40.34 | 40.82 | 2,981,158 | +0.29(+0.71%) |
Jun 13, 2014 | 40.31 | 40.62 | 40.18 | 40.54 | 4,268,812 | +0.49(+1.23%) |
Jun 12, 2014 | 39.94 | 40.42 | 39.78 | 40.04 | 3,235,747 | +0.18(+0.46%) |
Jun 11, 2014 | 39.75 | 39.92 | 39.55 | 39.86 | 2,445,164 | +0.10(+0.24%) |
Jun 10, 2014 | 40.08 | 40.20 | 39.73 | 39.77 | 1,949,676 | -0.11(-0.28%) |
Jun 06, 2014 | 40.03 | 40.04 | 39.64 | 39.88 | 3,758,612 | +0.16(+0.41%) |
Jun 05, 2014 | 40.01 | 40.03 | 39.58 | 39.71 | 4,403,990 | -0.11(-0.28%) |
Jun 04, 2014 | 39.71 | 39.98 | 39.63 | 39.83 | 5,295,398 | -0.05(-0.13%) |
Jun 03, 2014 | 40.17 | 40.42 | 39.86 | 39.88 | 3,656,027 | -0.32(-0.80%) |
Jun 02, 2014 | 40.29 | 40.61 | 39.76 | 40.20 | 2,629,752 | -0.51(-1.26%) |
May 30, 2014 | 40.74 | 40.86 | 40.41 | 40.71 | 2,125,527 | +0.09(+0.21%) |
May 29, 2014 | 40.54 | 40.79 | 40.36 | 40.62 | 1,624,714 | +0.18(+0.45%) |
May 28, 2014 | 40.55 | 40.65 | 40.31 | 40.44 | 2,016,941 | -0.09(-0.21%) |
May 27, 2014 | 40.01 | 40.55 | 39.91 | 40.53 | 2,930,908 | +0.62(+1.56%) |
May 23, 2014 | 39.79 | 39.90 | 39.90 | 39.90 | 3,353,463 | +0.20(+0.50%) |
May 22, 2014 | 39.60 | 39.88 | 39.51 | 39.71 | 1,770,992 | +0.17(+0.44%) |
May 21, 2014 | 39.70 | 39.93 | 39.49 | 39.53 | 2,985,161 | -0.16(-0.39%) |
May 20, 2014 | 39.72 | 40.21 | 39.51 | 39.69 | 2,810,199 | -0.06(-0.15%) |
May 19, 2014 | 39.31 | 39.88 | 39.28 | 39.75 | 2,096,280 | +0.44(+1.12%) |
May 16, 2014 | 39.63 | 39.68 | 38.98 | 39.31 | 4,385,518 | -0.10(-0.26%) |
May 15, 2014 | 39.85 | 39.93 | 39.20 | 39.41 | 3,497,582 | -0.31(-0.79%) |
May 14, 2014 | 40.12 | 40.34 | 39.70 | 39.72 | 2,954,989 | -0.31(-0.78%) |
May 13, 2014 | 40.94 | 41.03 | 39.99 | 40.03 | 3,191,351 | -0.92(-2.24%) |
May 12, 2014 | 40.32 | 40.99 | 40.32 | 40.95 | 4,052,430 | +0.77(+1.92%) |
May 09, 2014 | 39.94 | 40.30 | 39.62 | 40.18 | 3,055,069 | +0.16(+0.39%) |
May 08, 2014 | 39.70 | 40.85 | 39.60 | 40.03 | 3,495,311 | +0.24(+0.61%) |
May 07, 2014 | 39.42 | 39.85 | 39.18 | 39.79 | 3,852,885 | +0.29(+0.74%) |
May 06, 2014 | 39.91 | 39.94 | 39.48 | 39.49 | 3,047,151 | -0.40(-0.99%) |
May 05, 2014 | 39.88 | 40.12 | 39.73 | 39.89 | 2,857,701 | -0.06(-0.15%) |
May 02, 2014 | 40.22 | 40.42 | 39.92 | 39.95 | 2,600,190 | -0.20(-0.49%) |
May 01, 2014 | 40.73 | 40.90 | 40.12 | 40.15 | 3,073,680 | -0.51(-1.25%) |
Apr 30, 2014 | 40.39 | 40.69 | 40.16 | 40.66 | 3,363,609 | +0.12(+0.30%) |
Apr 29, 2014 | 40.60 | 40.83 | 40.21 | 40.54 | 3,839,114 | +0.21(+0.51%) |
Apr 28, 2014 | 41.35 | 41.61 | 39.98 | 40.33 | 8,090,230 | -0.85(-2.07%) |
Apr 25, 2014 | 41.00 | 41.31 | 40.51 | 41.18 | 7,035,709 | +0.12(+0.29%) |
Apr 24, 2014 | 42.59 | 42.73 | 40.76 | 41.06 | 13,038,731 | -4.10(-9.08%) |
Apr 23, 2014 | 45.13 | 45.49 | 45.08 | 45.16 | 3,399,963 | +0.01(+0.02%) |
Apr 22, 2014 | 45.07 | 45.50 | 44.83 | 45.15 | 3,760,421 | -0.03(-0.08%) |
Apr 21, 2014 | 45.20 | 45.59 | 44.71 | 45.19 | 2,113,391 | +0.23(+0.52%) |
Apr 17, 2014 | 44.27 | 44.95 | 44.95 | 44.95 | 3,000,228 | +0.65(+1.46%) |
Apr 16, 2014 | 44.96 | 44.98 | 43.79 | 44.31 | 4,574,269 | -0.36(-0.81%) |
Apr 15, 2014 | 44.58 | 44.86 | 43.63 | 44.67 | 4,130,177 | +0.14(+0.31%) |
Apr 14, 2014 | 44.70 | 44.92 | 44.22 | 44.53 | 2,612,456 | +0.29(+0.66%) |
Apr 11, 2014 | 44.53 | 45.15 | 44.21 | 44.24 | 3,175,785 | -0.61(-1.36%) |
Apr 10, 2014 | 45.98 | 46.31 | 44.85 | 44.85 | 3,585,449 | -1.25(-2.71%) |
Apr 09, 2014 | 45.98 | 46.13 | 45.58 | 46.10 | 3,173,914 | +0.27(+0.58%) |
Apr 08, 2014 | 45.74 | 46.07 | 45.51 | 45.83 | 5,777,266 | +0.23(+0.51%) |
Apr 07, 2014 | 45.51 | 45.77 | 45.19 | 45.60 | 3,846,518 | -0.17(-0.38%) |
Apr 04, 2014 | 47.44 | 47.44 | 45.39 | 45.77 | 5,198,207 | -1.23(-2.62%) |
Apr 03, 2014 | 47.22 | 47.57 | 46.78 | 47.01 | 4,519,203 | +0.01(+0.02%) |
Apr 02, 2014 | 47.34 | 47.52 | 46.94 | 47.00 | 3,780,718 | -0.37(-0.78%) |