Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.14 | 40.49 | 39.96 | 40.41 | 1,071,888 | +0.27(+0.66%) |
Jun 27, 2014 | 40.41 | 40.41 | 39.54 | 40.14 | 1,477,264 | -0.27(-0.66%) |
Jun 26, 2014 | 40.17 | 40.68 | 40.06 | 40.41 | 1,057,419 | +0.47(+1.19%) |
Jun 25, 2014 | 39.16 | 40.01 | 39.06 | 39.93 | 1,234,941 | +0.88(+2.26%) |
Jun 24, 2014 | 38.77 | 39.11 | 38.76 | 39.05 | 674,079 | +0.33(+0.86%) |
Jun 23, 2014 | 38.85 | 39.02 | 38.62 | 38.72 | 533,261 | -0.08(-0.20%) |
Jun 20, 2014 | 38.57 | 38.95 | 38.27 | 38.80 | 484,010 | +0.42(+1.10%) |
Jun 19, 2014 | 38.40 | 38.52 | 38.28 | 38.38 | 323,188 | -0.03(-0.07%) |
Jun 18, 2014 | 38.82 | 38.93 | 38.38 | 38.40 | 389,225 | -0.45(-1.15%) |
Jun 17, 2014 | 38.37 | 38.97 | 38.27 | 38.85 | 396,933 | +0.52(+1.35%) |
Jun 16, 2014 | 38.16 | 38.51 | 38.12 | 38.33 | 375,179 | +0.12(+0.32%) |
Jun 13, 2014 | 37.67 | 38.22 | 37.67 | 38.21 | 246,391 | +0.47(+1.26%) |
Jun 12, 2014 | 38.12 | 38.12 | 37.66 | 37.73 | 183,366 | -0.34(-0.89%) |
Jun 11, 2014 | 37.79 | 38.10 | 37.66 | 38.07 | 228,969 | +0.25(+0.67%) |
Jun 10, 2014 | 38.10 | 38.14 | 37.67 | 37.82 | 622,762 | +0.02(+0.05%) |
Jun 06, 2014 | 37.65 | 37.80 | 37.50 | 37.80 | 525,187 | +0.29(+0.76%) |
Jun 05, 2014 | 37.27 | 37.88 | 37.19 | 37.51 | 597,215 | +0.31(+0.82%) |
Jun 04, 2014 | 37.16 | 37.36 | 36.92 | 37.21 | 843,165 | +0.09(+0.24%) |
Jun 03, 2014 | 37.40 | 37.50 | 37.00 | 37.12 | 705,517 | -0.31(-0.82%) |
Jun 02, 2014 | 37.53 | 37.82 | 37.28 | 37.42 | 585,222 | -0.13(-0.35%) |
May 30, 2014 | 37.55 | 37.95 | 37.27 | 37.55 | 361,270 | -0.08(-0.22%) |
May 29, 2014 | 37.76 | 37.83 | 37.45 | 37.64 | 373,799 | +0.04(+0.10%) |
May 28, 2014 | 37.69 | 37.88 | 37.43 | 37.60 | 299,027 | -0.10(-0.28%) |
May 27, 2014 | 37.69 | 37.91 | 37.66 | 37.70 | 360,298 | +0.10(+0.28%) |
May 23, 2014 | 37.57 | 37.60 | 37.60 | 37.60 | 453,998 | -0.08(-0.21%) |
May 22, 2014 | 37.46 | 37.92 | 36.99 | 37.67 | 362,057 | +0.03(+0.07%) |
May 21, 2014 | 37.78 | 37.92 | 37.58 | 37.65 | 432,922 | -0.05(-0.12%) |
May 20, 2014 | 37.56 | 37.91 | 37.24 | 37.69 | 589,080 | -0.16(-0.41%) |
May 19, 2014 | 37.88 | 37.95 | 37.77 | 37.85 | 445,909 | -0.05(-0.14%) |
May 16, 2014 | 38.30 | 38.33 | 37.84 | 37.90 | 559,151 | -0.14(-0.36%) |
May 15, 2014 | 38.76 | 38.94 | 37.86 | 38.04 | 977,661 | +0.28(+0.74%) |
May 14, 2014 | 38.02 | 38.44 | 37.61 | 37.76 | 527,248 | -0.27(-0.72%) |
May 13, 2014 | 37.81 | 38.10 | 37.56 | 38.03 | 331,468 | +0.27(+0.72%) |
May 12, 2014 | 37.55 | 38.07 | 37.55 | 37.76 | 478,747 | +0.38(+1.02%) |
May 09, 2014 | 37.45 | 37.65 | 37.03 | 37.38 | 370,163 | -0.14(-0.38%) |
May 08, 2014 | 37.66 | 38.33 | 37.43 | 37.52 | 765,184 | -0.12(-0.33%) |
May 07, 2014 | 37.47 | 37.82 | 37.21 | 37.64 | 589,141 | +0.35(+0.94%) |
May 06, 2014 | 37.12 | 37.67 | 37.06 | 37.29 | 492,960 | +0.13(+0.35%) |
May 05, 2014 | 36.90 | 37.18 | 36.59 | 37.16 | 365,298 | +0.16(+0.44%) |
May 02, 2014 | 37.11 | 37.49 | 36.93 | 37.00 | 538,413 | -0.10(-0.26%) |
May 01, 2014 | 36.38 | 37.25 | 36.27 | 37.10 | 429,518 | +0.68(+1.85%) |
Apr 30, 2014 | 36.45 | 36.64 | 36.08 | 36.42 | 347,292 | -0.23(-0.62%) |
Apr 29, 2014 | 36.39 | 36.77 | 36.37 | 36.65 | 426,532 | +0.42(+1.15%) |
Apr 28, 2014 | 36.32 | 36.43 | 35.77 | 36.23 | 496,299 | -0.04(-0.11%) |
Apr 25, 2014 | 36.79 | 36.79 | 36.22 | 36.27 | 396,536 | -0.71(-1.93%) |
Apr 24, 2014 | 37.28 | 37.31 | 36.86 | 36.99 | 602,678 | -0.18(-0.49%) |
Apr 23, 2014 | 36.91 | 37.54 | 36.77 | 37.17 | 389,463 | +0.36(+0.97%) |
Apr 22, 2014 | 36.06 | 36.86 | 36.06 | 36.81 | 272,162 | +0.79(+2.18%) |
Apr 21, 2014 | 35.93 | 36.33 | 35.93 | 36.03 | 484,281 | +0.01(+0.02%) |
Apr 17, 2014 | 36.01 | 36.02 | 36.02 | 36.02 | 708,188 | -0.10(-0.29%) |
Apr 16, 2014 | 36.29 | 36.49 | 35.99 | 36.12 | 452,977 | -0.01(-0.04%) |
Apr 15, 2014 | 35.97 | 36.32 | 35.72 | 36.14 | 363,317 | +0.15(+0.41%) |
Apr 14, 2014 | 36.20 | 36.33 | 35.79 | 35.99 | 376,926 | -0.02(-0.05%) |
Apr 11, 2014 | 36.55 | 36.79 | 35.93 | 36.01 | 264,777 | -0.80(-2.17%) |
Apr 10, 2014 | 36.63 | 37.16 | 36.45 | 36.81 | 531,603 | +0.12(+0.33%) |
Apr 09, 2014 | 36.67 | 36.93 | 36.42 | 36.69 | 628,288 | +0.18(+0.50%) |
Apr 08, 2014 | 36.18 | 36.56 | 35.94 | 36.51 | 514,257 | +0.91(+2.56%) |
Apr 07, 2014 | 35.96 | 36.14 | 35.38 | 35.60 | 333,270 | -0.36(-0.99%) |
Apr 04, 2014 | 36.51 | 36.71 | 35.94 | 35.95 | 291,065 | -0.48(-1.33%) |
Apr 03, 2014 | 36.54 | 36.69 | 36.20 | 36.44 | 271,901 | -0.06(-0.18%) |
Apr 02, 2014 | 36.59 | 36.89 | 36.33 | 36.50 | 473,596 | -0.05(-0.14%) |