Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 38.55 | 38.82 | 38.52 | 38.67 | 2,134,392 | +0.22(+0.58%) |
Jun 27, 2014 | 38.48 | 38.49 | 38.30 | 38.45 | 45,887 | +0.10(+0.26%) |
Jun 26, 2014 | 38.42 | 38.54 | 38.29 | 38.35 | 56,837 | -0.08(-0.20%) |
Jun 25, 2014 | 38.20 | 38.43 | 38.15 | 38.43 | 20,458 | +0.28(+0.75%) |
Jun 24, 2014 | 38.23 | 38.50 | 38.08 | 38.14 | 105,710 | -0.10(-0.26%) |
Jun 23, 2014 | 38.08 | 38.28 | 38.03 | 38.24 | 376,706 | -0.02(-0.04%) |
Jun 20, 2014 | 38.14 | 38.27 | 37.92 | 38.26 | 321,754 | +0.05(+0.14%) |
Jun 19, 2014 | 38.15 | 38.30 | 38.01 | 38.21 | 77,094 | -0.19(-0.49%) |
Jun 18, 2014 | 37.97 | 38.42 | 37.82 | 38.39 | 69,973 | +0.23(+0.61%) |
Jun 17, 2014 | 38.03 | 38.16 | 37.96 | 38.16 | 29,938 | +0.07(+0.18%) |
Jun 16, 2014 | 38.06 | 38.16 | 37.98 | 38.09 | 38,223 | -0.05(-0.12%) |
Jun 13, 2014 | 38.04 | 38.24 | 37.97 | 38.14 | 31,269 | -0.08(-0.20%) |
Jun 12, 2014 | 38.48 | 38.61 | 38.19 | 38.21 | 46,413 | -0.15(-0.38%) |
Jun 11, 2014 | 38.31 | 38.40 | 38.27 | 38.36 | 43,982 | -0.08(-0.20%) |
Jun 10, 2014 | 38.43 | 38.50 | 38.32 | 38.43 | 22,540 | +0.08(+0.20%) |
Jun 06, 2014 | 38.29 | 38.46 | 38.28 | 38.36 | 84,386 | +0.23(+0.60%) |
Jun 05, 2014 | 37.97 | 38.19 | 37.85 | 38.13 | 104,930 | +0.52(+1.38%) |
Jun 04, 2014 | 37.55 | 37.69 | 37.49 | 37.61 | 62,509 | +0.01(+0.02%) |
Jun 03, 2014 | 37.47 | 37.66 | 37.37 | 37.60 | 102,805 | +0.01(+0.02%) |
Jun 02, 2014 | 37.61 | 37.66 | 37.49 | 37.59 | 122,822 | +0.23(+0.61%) |
May 30, 2014 | 37.53 | 37.60 | 37.25 | 37.36 | 37,450 | -0.16(-0.43%) |
May 29, 2014 | 37.44 | 37.59 | 37.39 | 37.53 | 98,157 | +0.15(+0.39%) |
May 28, 2014 | 37.55 | 37.59 | 37.24 | 37.38 | 59,151 | +0.01(+0.02%) |
May 27, 2014 | 37.55 | 37.61 | 37.18 | 37.37 | 112,351 | -0.20(-0.53%) |
May 23, 2014 | 37.52 | 37.57 | 37.57 | 37.57 | 116,607 | +0.15(+0.41%) |
May 22, 2014 | 37.29 | 37.44 | 37.29 | 37.42 | 170,553 | +0.32(+0.87%) |
May 21, 2014 | 36.97 | 37.10 | 36.94 | 37.10 | 59,440 | +0.24(+0.64%) |
May 20, 2014 | 37.01 | 37.02 | 36.77 | 36.86 | 41,199 | -0.20(-0.54%) |
May 19, 2014 | 37.13 | 37.17 | 36.98 | 37.06 | 278,882 | +0.13(+0.35%) |
May 16, 2014 | 36.72 | 36.95 | 36.63 | 36.93 | 102,190 | +0.50(+1.36%) |
May 15, 2014 | 36.72 | 36.72 | 36.27 | 36.43 | 35,450 | -0.31(-0.83%) |
May 14, 2014 | 36.79 | 36.81 | 36.65 | 36.74 | 51,864 | +0.08(+0.23%) |
May 13, 2014 | 36.60 | 36.74 | 36.59 | 36.65 | 80,531 | +0.04(+0.10%) |
May 12, 2014 | 36.45 | 36.71 | 36.45 | 36.62 | 45,463 | +0.36(+0.99%) |
May 09, 2014 | 36.29 | 36.37 | 36.13 | 36.26 | 28,637 | -0.11(-0.32%) |
May 08, 2014 | 36.33 | 36.53 | 36.29 | 36.37 | 72,180 | -0.03(-0.08%) |
May 07, 2014 | 36.33 | 36.45 | 36.16 | 36.40 | 53,324 | +0.08(+0.21%) |
May 06, 2014 | 36.42 | 36.49 | 36.25 | 36.33 | 31,520 | +0.01(+0.02%) |
May 05, 2014 | 36.29 | 36.36 | 36.14 | 36.32 | 95,403 | +0.03(+0.08%) |
May 02, 2014 | 36.19 | 36.41 | 36.11 | 36.29 | 192,080 | +0.20(+0.55%) |
May 01, 2014 | 35.99 | 36.20 | 35.95 | 36.09 | 84,486 | +0.03(+0.08%) |
Apr 30, 2014 | 36.00 | 36.07 | 35.86 | 36.06 | 68,980 | -0.02(-0.06%) |
Apr 29, 2014 | 36.05 | 36.24 | 36.03 | 36.08 | 176,865 | +0.16(+0.45%) |
Apr 28, 2014 | 35.96 | 36.05 | 35.68 | 35.92 | 102,850 | +0.10(+0.28%) |
Apr 25, 2014 | 36.02 | 36.02 | 35.70 | 35.82 | 77,954 | -0.52(-1.43%) |
Apr 24, 2014 | 36.49 | 36.55 | 36.17 | 36.34 | 105,315 | +0.00(+0.00%) |
Apr 23, 2014 | 36.60 | 36.60 | 36.24 | 36.34 | 373,863 | -0.33(-0.90%) |
Apr 22, 2014 | 36.81 | 36.85 | 36.67 | 36.67 | 31,486 | +0.02(+0.04%) |
Apr 21, 2014 | 36.87 | 36.87 | 36.57 | 36.65 | 85,260 | -0.21(-0.56%) |
Apr 17, 2014 | 36.59 | 36.86 | 36.86 | 36.86 | 33,634 | +0.27(+0.73%) |
Apr 16, 2014 | 36.52 | 36.59 | 36.33 | 36.59 | 102,820 | +0.34(+0.95%) |
Apr 15, 2014 | 36.29 | 36.36 | 35.88 | 36.25 | 58,021 | -0.15(-0.40%) |
Apr 14, 2014 | 36.65 | 36.65 | 36.17 | 36.39 | 92,656 | -0.09(-0.25%) |
Apr 11, 2014 | 36.44 | 36.63 | 36.34 | 36.49 | 51,729 | -0.21(-0.56%) |
Apr 10, 2014 | 37.17 | 37.20 | 36.58 | 36.69 | 69,660 | -0.39(-1.05%) |
Apr 09, 2014 | 36.97 | 37.19 | 36.74 | 37.08 | 104,259 | +0.44(+1.19%) |
Apr 08, 2014 | 36.64 | 36.90 | 36.60 | 36.65 | 256,571 | +0.24(+0.65%) |
Apr 07, 2014 | 36.52 | 36.64 | 36.33 | 36.41 | 98,329 | -0.05(-0.15%) |
Apr 04, 2014 | 36.88 | 37.14 | 36.46 | 36.46 | 148,976 | -0.21(-0.58%) |
Apr 03, 2014 | 36.70 | 36.70 | 36.36 | 36.68 | 61,307 | -0.05(-0.12%) |
Apr 02, 2014 | 36.59 | 36.76 | 36.53 | 36.72 | 51,773 | +0.19(+0.52%) |