Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 38.99 | 39.40 | 38.55 | 39.21 | 306,372 | +0.12(+0.31%) |
Jun 27, 2014 | 38.85 | 39.49 | 38.83 | 39.09 | 273,484 | +0.13(+0.34%) |
Jun 26, 2014 | 38.87 | 39.14 | 38.42 | 38.96 | 247,427 | +0.03(+0.09%) |
Jun 25, 2014 | 38.69 | 39.21 | 38.48 | 38.93 | 220,398 | -0.01(-0.03%) |
Jun 24, 2014 | 39.61 | 39.71 | 38.35 | 38.94 | 609,738 | -0.52(-1.33%) |
Jun 23, 2014 | 40.18 | 40.18 | 39.37 | 39.47 | 412,094 | -0.61(-1.53%) |
Jun 20, 2014 | 39.57 | 40.47 | 39.57 | 40.08 | 653,959 | -0.65(-1.60%) |
Jun 19, 2014 | 41.01 | 41.13 | 40.42 | 40.73 | 243,356 | -0.11(-0.26%) |
Jun 18, 2014 | 40.14 | 40.84 | 40.14 | 40.84 | 324,772 | +0.62(+1.55%) |
Jun 17, 2014 | 40.21 | 40.97 | 40.12 | 40.21 | 243,373 | -0.12(-0.30%) |
Jun 16, 2014 | 40.02 | 40.60 | 40.02 | 40.33 | 234,512 | +0.21(+0.53%) |
Jun 13, 2014 | 40.97 | 41.20 | 39.97 | 40.12 | 266,834 | -0.86(-2.11%) |
Jun 12, 2014 | 41.09 | 41.35 | 40.82 | 40.98 | 270,062 | -0.09(-0.23%) |
Jun 11, 2014 | 40.78 | 41.13 | 40.70 | 41.07 | 186,725 | +0.09(+0.21%) |
Jun 10, 2014 | 40.61 | 41.28 | 40.58 | 40.99 | 246,786 | +0.64(+1.58%) |
Jun 06, 2014 | 40.37 | 40.54 | 39.76 | 40.35 | 328,617 | +0.01(+0.02%) |
Jun 05, 2014 | 40.16 | 40.49 | 39.52 | 40.34 | 332,174 | +0.28(+0.70%) |
Jun 04, 2014 | 39.84 | 40.52 | 39.61 | 40.06 | 342,038 | +0.13(+0.32%) |
Jun 03, 2014 | 39.44 | 40.27 | 39.44 | 39.94 | 761,860 | +0.53(+1.35%) |
Jun 02, 2014 | 40.28 | 40.56 | 39.36 | 39.41 | 599,090 | -0.88(-2.18%) |
May 30, 2014 | 40.68 | 40.70 | 39.90 | 40.28 | 383,651 | -0.42(-1.03%) |
May 29, 2014 | 40.63 | 40.84 | 40.07 | 40.70 | 288,912 | +0.24(+0.59%) |
May 28, 2014 | 40.82 | 41.12 | 40.25 | 40.46 | 458,771 | -0.45(-1.10%) |
May 27, 2014 | 42.03 | 42.13 | 40.59 | 40.91 | 396,590 | -0.80(-1.93%) |
May 23, 2014 | 41.42 | 41.72 | 41.72 | 41.72 | 303,072 | +0.03(+0.06%) |
May 22, 2014 | 41.60 | 42.06 | 41.53 | 41.69 | 113,897 | +0.09(+0.21%) |
May 21, 2014 | 41.01 | 41.77 | 40.44 | 41.61 | 519,570 | +0.60(+1.46%) |
May 20, 2014 | 42.34 | 42.90 | 40.88 | 41.01 | 712,365 | -1.37(-3.23%) |
May 19, 2014 | 43.45 | 43.69 | 42.33 | 42.38 | 638,762 | -1.06(-2.43%) |
May 16, 2014 | 43.17 | 43.75 | 42.64 | 43.43 | 320,799 | +0.16(+0.37%) |
May 15, 2014 | 43.37 | 43.74 | 42.46 | 43.27 | 460,309 | -0.18(-0.41%) |
May 14, 2014 | 44.48 | 44.70 | 43.41 | 43.45 | 487,020 | -0.92(-2.07%) |
May 13, 2014 | 45.15 | 45.64 | 44.17 | 44.37 | 477,504 | -0.65(-1.44%) |
May 12, 2014 | 44.53 | 45.58 | 44.53 | 45.02 | 623,143 | +0.55(+1.23%) |
May 09, 2014 | 44.07 | 44.59 | 43.80 | 44.47 | 349,352 | +0.26(+0.58%) |
May 08, 2014 | 43.74 | 44.62 | 43.59 | 44.21 | 492,258 | +0.47(+1.07%) |
May 07, 2014 | 42.43 | 43.84 | 42.07 | 43.74 | 512,665 | +1.68(+4.00%) |
May 06, 2014 | 44.20 | 44.44 | 42.05 | 42.06 | 958,586 | -1.44(-3.32%) |
May 05, 2014 | 44.59 | 44.82 | 42.69 | 43.51 | 1,077,392 | -1.21(-2.71%) |
May 02, 2014 | 43.92 | 45.09 | 43.86 | 44.72 | 801,596 | +0.71(+1.60%) |
May 01, 2014 | 42.53 | 44.53 | 42.34 | 44.01 | 861,050 | +1.56(+3.68%) |
Apr 30, 2014 | 42.81 | 42.81 | 41.71 | 42.45 | 328,412 | -0.40(-0.92%) |
Apr 29, 2014 | 42.41 | 43.20 | 42.12 | 42.85 | 463,287 | +0.64(+1.52%) |
Apr 28, 2014 | 41.01 | 42.23 | 40.71 | 42.21 | 517,314 | +1.65(+4.07%) |
Apr 25, 2014 | 40.77 | 41.28 | 40.50 | 40.56 | 320,379 | -0.31(-0.76%) |
Apr 24, 2014 | 41.78 | 41.87 | 40.81 | 40.87 | 285,973 | -0.70(-1.68%) |
Apr 23, 2014 | 41.56 | 42.21 | 41.45 | 41.57 | 310,893 | -0.01(-0.03%) |
Apr 22, 2014 | 41.55 | 41.87 | 40.95 | 41.58 | 281,620 | -0.01(-0.03%) |
Apr 21, 2014 | 41.41 | 41.78 | 41.03 | 41.59 | 267,674 | +0.26(+0.64%) |
Apr 17, 2014 | 42.50 | 41.33 | 41.33 | 41.33 | 370,934 | -1.17(-2.76%) |
Apr 16, 2014 | 41.63 | 42.61 | 41.31 | 42.50 | 629,055 | +1.17(+2.82%) |
Apr 15, 2014 | 41.02 | 41.53 | 40.27 | 41.34 | 414,616 | +0.49(+1.21%) |
Apr 14, 2014 | 40.47 | 41.39 | 40.24 | 40.84 | 297,047 | +0.58(+1.44%) |
Apr 11, 2014 | 40.16 | 41.16 | 39.78 | 40.26 | 511,835 | -0.33(-0.81%) |
Apr 10, 2014 | 41.47 | 41.49 | 40.46 | 40.59 | 619,602 | -1.04(-2.50%) |
Apr 09, 2014 | 43.17 | 43.28 | 41.34 | 41.63 | 547,704 | -1.26(-2.94%) |
Apr 08, 2014 | 41.48 | 43.47 | 41.20 | 42.89 | 722,819 | +1.31(+3.16%) |
Apr 07, 2014 | 41.65 | 42.06 | 41.14 | 41.58 | 531,248 | -0.20(-0.47%) |
Apr 04, 2014 | 41.92 | 42.06 | 41.35 | 41.78 | 357,717 | +0.10(+0.24%) |
Apr 03, 2014 | 41.60 | 42.29 | 41.29 | 41.68 | 468,337 | -0.04(-0.09%) |
Apr 02, 2014 | 41.64 | 41.99 | 41.04 | 41.72 | 343,899 | +0.01(+0.02%) |