Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.82 | 44.09 | 43.82 | 44.09 | 58,238 | +0.28(+0.63%) |
Jun 27, 2014 | 43.63 | 43.89 | 43.63 | 43.81 | 30,644 | +0.15(+0.35%) |
Jun 26, 2014 | 43.82 | 43.82 | 43.43 | 43.66 | 24,798 | -0.05(-0.11%) |
Jun 25, 2014 | 43.61 | 43.72 | 43.50 | 43.71 | 11,631 | +0.29(+0.66%) |
Jun 24, 2014 | 43.81 | 43.95 | 43.41 | 43.42 | 11,151 | -0.35(-0.79%) |
Jun 23, 2014 | 43.94 | 43.94 | 43.69 | 43.77 | 35,352 | -0.03(-0.06%) |
Jun 20, 2014 | 43.79 | 43.83 | 43.70 | 43.79 | 18,893 | +0.16(+0.38%) |
Jun 19, 2014 | 43.79 | 43.79 | 43.51 | 43.63 | 48,354 | +0.02(+0.04%) |
Jun 18, 2014 | 43.48 | 43.61 | 43.35 | 43.61 | 19,908 | +0.10(+0.24%) |
Jun 17, 2014 | 43.50 | 43.69 | 43.40 | 43.51 | 12,762 | +0.42(+0.99%) |
Jun 16, 2014 | 43.03 | 43.18 | 42.89 | 43.08 | 42,195 | +0.02(+0.04%) |
Jun 13, 2014 | 43.11 | 43.13 | 43.02 | 43.07 | 7,789 | +0.07(+0.16%) |
Jun 12, 2014 | 43.31 | 43.31 | 43.00 | 43.00 | 14,177 | -0.25(-0.58%) |
Jun 11, 2014 | 43.10 | 43.27 | 43.07 | 43.25 | 6,104 | -0.09(-0.20%) |
Jun 10, 2014 | 43.45 | 43.45 | 43.25 | 43.33 | 15,753 | -0.04(-0.09%) |
Jun 06, 2014 | 43.12 | 43.27 | 43.12 | 43.37 | 17,249 | +0.34(+0.80%) |
Jun 05, 2014 | 42.81 | 43.11 | 42.61 | 43.03 | 29,315 | +0.41(+0.97%) |
Jun 04, 2014 | 42.42 | 42.63 | 42.42 | 42.61 | 16,761 | +0.15(+0.36%) |
Jun 03, 2014 | 42.54 | 42.54 | 42.31 | 42.46 | 11,614 | -0.05(-0.11%) |
Jun 02, 2014 | 42.36 | 42.51 | 42.14 | 42.51 | 22,859 | +0.13(+0.31%) |
May 30, 2014 | 42.58 | 42.58 | 42.30 | 42.38 | 18,138 | -0.12(-0.29%) |
May 29, 2014 | 42.52 | 42.56 | 42.39 | 42.50 | 14,054 | +0.12(+0.28%) |
May 28, 2014 | 42.51 | 42.51 | 42.22 | 42.38 | 13,797 | -0.12(-0.28%) |
May 27, 2014 | 42.36 | 42.57 | 42.36 | 42.50 | 35,989 | +0.25(+0.59%) |
May 23, 2014 | 41.98 | 42.25 | 42.25 | 42.25 | 4,611 | +0.22(+0.53%) |
May 22, 2014 | 41.80 | 42.07 | 41.80 | 42.03 | 10,255 | +0.36(+0.87%) |
May 21, 2014 | 41.52 | 41.72 | 41.49 | 41.67 | 11,122 | +0.29(+0.70%) |
May 20, 2014 | 41.68 | 41.68 | 41.19 | 41.38 | 17,038 | -0.39(-0.93%) |
May 19, 2014 | 41.42 | 41.82 | 41.33 | 41.76 | 8,300 | +0.33(+0.79%) |
May 16, 2014 | 41.13 | 41.45 | 41.11 | 41.44 | 10,880 | +0.21(+0.50%) |
May 15, 2014 | 41.41 | 41.41 | 40.75 | 41.23 | 31,733 | -0.37(-0.89%) |
May 14, 2014 | 41.84 | 41.94 | 41.56 | 41.60 | 27,203 | -0.37(-0.89%) |
May 13, 2014 | 42.13 | 42.27 | 41.96 | 41.97 | 11,972 | -0.25(-0.59%) |
May 12, 2014 | 41.71 | 42.22 | 41.71 | 42.22 | 16,772 | +0.79(+1.90%) |
May 09, 2014 | 41.25 | 41.44 | 41.10 | 41.44 | 8,865 | +0.07(+0.17%) |
May 08, 2014 | 41.55 | 41.94 | 41.33 | 41.36 | 10,154 | -0.24(-0.57%) |
May 07, 2014 | 41.68 | 41.68 | 41.04 | 41.60 | 14,317 | +0.08(+0.20%) |
May 06, 2014 | 41.88 | 41.88 | 41.49 | 41.52 | 22,769 | -0.36(-0.87%) |
May 05, 2014 | 41.71 | 41.95 | 41.41 | 41.88 | 18,450 | +0.03(+0.07%) |
May 02, 2014 | 41.75 | 42.16 | 41.70 | 41.85 | 10,213 | +0.19(+0.46%) |
May 01, 2014 | 41.65 | 42.03 | 41.54 | 41.66 | 21,939 | +0.06(+0.15%) |
Apr 30, 2014 | 41.30 | 41.60 | 41.15 | 41.60 | 21,056 | +0.22(+0.54%) |
Apr 29, 2014 | 41.35 | 41.49 | 41.19 | 41.38 | 37,388 | +0.27(+0.65%) |
Apr 28, 2014 | 41.59 | 41.60 | 40.76 | 41.11 | 38,486 | -0.24(-0.58%) |
Apr 25, 2014 | 41.74 | 41.84 | 41.32 | 41.35 | 56,255 | -0.59(-1.40%) |
Apr 24, 2014 | 42.23 | 42.23 | 41.63 | 41.94 | 18,863 | -0.02(-0.05%) |
Apr 23, 2014 | 42.21 | 42.21 | 41.96 | 41.96 | 18,092 | -0.17(-0.41%) |
Apr 22, 2014 | 41.94 | 42.21 | 41.89 | 42.13 | 20,349 | +0.35(+0.83%) |
Apr 21, 2014 | 41.71 | 41.82 | 41.60 | 41.79 | 33,477 | +0.09(+0.22%) |
Apr 17, 2014 | 41.45 | 41.69 | 41.69 | 41.69 | 21,739 | +0.24(+0.59%) |
Apr 16, 2014 | 41.22 | 41.45 | 41.14 | 41.45 | 50,006 | +0.52(+1.26%) |
Apr 15, 2014 | 40.81 | 41.05 | 40.19 | 40.93 | 26,669 | +0.28(+0.68%) |
Apr 14, 2014 | 41.56 | 41.56 | 40.63 | 40.66 | 20,123 | +0.07(+0.17%) |
Apr 11, 2014 | 40.93 | 41.10 | 40.55 | 40.59 | 48,697 | -0.51(-1.23%) |
Apr 10, 2014 | 42.23 | 42.23 | 40.98 | 41.09 | 33,874 | -1.07(-2.53%) |
Apr 09, 2014 | 41.90 | 42.21 | 41.67 | 42.16 | 26,362 | +0.59(+1.42%) |
Apr 08, 2014 | 41.47 | 41.70 | 41.16 | 41.57 | 14,427 | +0.09(+0.21%) |
Apr 07, 2014 | 42.27 | 42.27 | 41.25 | 41.48 | 54,406 | -0.87(-2.05%) |
Apr 04, 2014 | 43.48 | 43.48 | 42.23 | 42.35 | 23,784 | -0.79(-1.83%) |
Apr 03, 2014 | 43.57 | 43.57 | 43.01 | 43.14 | 40,302 | -0.32(-0.73%) |
Apr 02, 2014 | 43.45 | 43.46 | 43.34 | 43.46 | 24,594 | +0.20(+0.47%) |