Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 42.67 | 43.78 | 42.21 | 43.74 | 578,622 | +0.79(+1.85%) |
Jun 27, 2014 | 42.74 | 43.07 | 42.40 | 42.95 | 364,909 | +0.18(+0.41%) |
Jun 26, 2014 | 41.89 | 42.96 | 41.69 | 42.77 | 578,966 | +0.66(+1.58%) |
Jun 25, 2014 | 41.96 | 42.76 | 41.82 | 42.11 | 403,996 | +0.05(+0.11%) |
Jun 24, 2014 | 42.99 | 43.05 | 42.01 | 42.06 | 621,050 | -0.59(-1.39%) |
Jun 23, 2014 | 42.08 | 42.76 | 41.94 | 42.66 | 479,958 | +0.54(+1.29%) |
Jun 20, 2014 | 41.99 | 42.59 | 41.73 | 42.12 | 828,235 | -0.20(-0.47%) |
Jun 19, 2014 | 40.38 | 42.41 | 40.20 | 42.31 | 1,445,178 | +2.64(+6.65%) |
Jun 18, 2014 | 38.77 | 39.68 | 38.55 | 39.67 | 712,397 | +1.11(+2.89%) |
Jun 17, 2014 | 37.81 | 38.66 | 37.68 | 38.56 | 478,878 | +0.37(+0.96%) |
Jun 16, 2014 | 38.54 | 38.70 | 37.80 | 38.19 | 604,420 | -0.26(-0.67%) |
Jun 13, 2014 | 38.12 | 38.70 | 37.66 | 38.45 | 767,941 | +0.27(+0.70%) |
Jun 12, 2014 | 36.84 | 38.32 | 36.84 | 38.19 | 839,258 | +1.49(+4.05%) |
Jun 11, 2014 | 35.85 | 36.73 | 35.69 | 36.70 | 778,352 | +0.94(+2.62%) |
Jun 10, 2014 | 35.46 | 35.77 | 35.33 | 35.76 | 353,843 | +0.67(+1.91%) |
Jun 06, 2014 | 35.75 | 35.75 | 34.87 | 35.09 | 336,678 | -0.59(-1.65%) |
Jun 05, 2014 | 35.79 | 35.93 | 35.26 | 35.68 | 359,178 | +0.31(+0.88%) |
Jun 04, 2014 | 35.04 | 35.51 | 34.65 | 35.37 | 441,983 | +0.34(+0.97%) |
Jun 03, 2014 | 34.71 | 35.11 | 34.40 | 35.03 | 408,508 | +0.36(+1.02%) |
Jun 02, 2014 | 34.82 | 34.92 | 34.52 | 34.68 | 389,040 | -0.51(-1.44%) |
May 30, 2014 | 34.94 | 35.22 | 34.34 | 35.18 | 636,509 | +0.29(+0.82%) |
May 29, 2014 | 34.46 | 35.64 | 34.23 | 34.90 | 542,668 | +0.33(+0.96%) |
May 28, 2014 | 34.77 | 34.96 | 34.32 | 34.56 | 652,657 | -0.44(-1.25%) |
May 27, 2014 | 36.04 | 36.18 | 34.83 | 35.00 | 841,349 | -1.72(-4.69%) |
May 23, 2014 | 36.91 | 36.72 | 36.72 | 36.72 | 298,692 | -0.48(-1.28%) |
May 22, 2014 | 36.98 | 37.49 | 36.94 | 37.20 | 270,975 | +0.45(+1.23%) |
May 21, 2014 | 36.94 | 37.01 | 36.49 | 36.75 | 332,820 | -0.43(-1.16%) |
May 20, 2014 | 36.24 | 37.32 | 36.13 | 37.18 | 695,070 | +0.71(+1.95%) |
May 19, 2014 | 36.67 | 36.97 | 36.21 | 36.47 | 246,393 | +0.05(+0.12%) |
May 16, 2014 | 36.93 | 36.93 | 36.40 | 36.42 | 411,824 | -0.52(-1.41%) |
May 15, 2014 | 36.97 | 37.10 | 36.45 | 36.94 | 390,833 | -0.17(-0.45%) |
May 14, 2014 | 36.86 | 37.23 | 36.55 | 37.11 | 543,258 | +0.74(+2.04%) |
May 13, 2014 | 37.06 | 37.44 | 36.31 | 36.37 | 868,813 | -0.72(-1.94%) |
May 12, 2014 | 37.57 | 37.81 | 36.97 | 37.09 | 686,276 | -0.02(-0.04%) |
May 09, 2014 | 37.31 | 37.71 | 36.88 | 37.10 | 439,102 | -0.20(-0.55%) |
May 08, 2014 | 36.59 | 37.59 | 36.52 | 37.31 | 529,592 | +0.60(+1.63%) |
May 07, 2014 | 37.31 | 37.47 | 36.41 | 36.71 | 674,727 | -0.82(-2.18%) |
May 06, 2014 | 36.93 | 37.60 | 36.90 | 37.53 | 883,219 | +0.66(+1.78%) |
May 05, 2014 | 37.27 | 37.29 | 36.49 | 36.87 | 430,144 | +0.05(+0.14%) |
May 02, 2014 | 36.04 | 36.85 | 35.72 | 36.82 | 655,682 | +0.91(+2.55%) |
May 01, 2014 | 36.18 | 36.46 | 35.70 | 35.90 | 691,763 | -0.51(-1.41%) |
Apr 30, 2014 | 36.46 | 36.58 | 35.72 | 36.41 | 762,501 | -0.33(-0.91%) |
Apr 29, 2014 | 36.01 | 37.23 | 36.01 | 36.75 | 700,216 | +0.87(+2.42%) |
Apr 28, 2014 | 35.89 | 36.21 | 35.42 | 35.88 | 643,228 | -0.17(-0.46%) |
Apr 25, 2014 | 35.49 | 36.07 | 35.36 | 36.04 | 525,071 | +0.79(+2.25%) |
Apr 24, 2014 | 35.69 | 36.38 | 34.99 | 35.25 | 1,023,327 | -0.67(-1.85%) |
Apr 23, 2014 | 35.49 | 36.31 | 35.11 | 35.92 | 707,655 | +0.49(+1.39%) |
Apr 22, 2014 | 34.28 | 35.46 | 34.06 | 35.42 | 1,289,308 | +1.09(+3.17%) |
Apr 21, 2014 | 34.74 | 34.98 | 33.67 | 34.34 | 702,704 | -0.63(-1.79%) |
Apr 17, 2014 | 35.08 | 34.96 | 34.96 | 34.96 | 503,994 | -0.02(-0.04%) |
Apr 16, 2014 | 34.81 | 35.17 | 34.06 | 34.98 | 686,309 | +0.17(+0.48%) |
Apr 15, 2014 | 34.40 | 34.90 | 34.40 | 34.81 | 1,066,863 | -0.57(-1.62%) |
Apr 14, 2014 | 35.39 | 35.89 | 35.12 | 35.39 | 829,616 | +0.36(+1.01%) |
Apr 11, 2014 | 35.69 | 35.92 | 34.78 | 35.03 | 754,277 | -0.76(-2.11%) |
Apr 10, 2014 | 36.82 | 37.15 | 35.66 | 35.79 | 821,665 | -0.76(-2.09%) |
Apr 09, 2014 | 35.92 | 36.86 | 35.70 | 36.55 | 809,953 | +0.06(+0.17%) |
Apr 08, 2014 | 36.24 | 36.51 | 35.65 | 36.49 | 897,468 | +0.78(+2.18%) |
Apr 07, 2014 | 35.27 | 36.16 | 35.22 | 35.71 | 728,544 | +0.23(+0.66%) |
Apr 04, 2014 | 36.01 | 36.10 | 35.37 | 35.48 | 973,679 | +0.36(+1.03%) |
Apr 03, 2014 | 35.04 | 35.20 | 34.72 | 35.11 | 602,964 | -0.19(-0.54%) |
Apr 02, 2014 | 34.99 | 35.59 | 34.84 | 35.30 | 883,588 | +0.85(+2.48%) |