Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 42.61 | 43.05 | 42.15 | 42.94 | 618,091 | +0.19(+0.44%) |
Jun 27, 2014 | 42.49 | 42.97 | 42.33 | 42.75 | 1,111,400 | +0.08(+0.19%) |
Jun 26, 2014 | 42.66 | 42.91 | 42.34 | 42.67 | 423,263 | -0.04(-0.09%) |
Jun 25, 2014 | 42.01 | 42.71 | 42.01 | 42.71 | 464,156 | +0.50(+1.18%) |
Jun 24, 2014 | 42.80 | 43.22 | 41.91 | 42.21 | 770,611 | -0.78(-1.81%) |
Jun 23, 2014 | 43.58 | 43.74 | 42.89 | 42.99 | 659,733 | -0.39(-0.90%) |
Jun 20, 2014 | 43.50 | 43.78 | 43.27 | 43.38 | 667,816 | +0.09(+0.21%) |
Jun 19, 2014 | 43.97 | 43.98 | 43.05 | 43.29 | 305,115 | -0.58(-1.32%) |
Jun 18, 2014 | 43.65 | 43.99 | 43.22 | 43.87 | 399,392 | +0.23(+0.54%) |
Jun 17, 2014 | 42.91 | 43.97 | 42.61 | 43.63 | 768,600 | +0.54(+1.26%) |
Jun 16, 2014 | 42.64 | 43.13 | 42.25 | 43.09 | 303,517 | +0.34(+0.80%) |
Jun 13, 2014 | 42.95 | 43.06 | 42.64 | 42.75 | 355,811 | +0.00(+0.00%) |
Jun 12, 2014 | 43.43 | 43.57 | 42.69 | 42.75 | 477,508 | -0.89(-2.04%) |
Jun 11, 2014 | 43.74 | 43.91 | 43.50 | 43.64 | 498,319 | -0.30(-0.68%) |
Jun 10, 2014 | 44.13 | 44.33 | 43.75 | 43.94 | 403,404 | -0.20(-0.45%) |
Jun 06, 2014 | 43.72 | 44.35 | 43.57 | 44.14 | 435,108 | +0.60(+1.38%) |
Jun 05, 2014 | 42.99 | 44.02 | 42.87 | 43.54 | 546,000 | +0.75(+1.75%) |
Jun 04, 2014 | 42.42 | 43.05 | 42.15 | 42.79 | 805,055 | +0.25(+0.59%) |
Jun 03, 2014 | 42.27 | 42.79 | 42.13 | 42.54 | 363,910 | +0.14(+0.33%) |
Jun 02, 2014 | 41.89 | 42.59 | 41.67 | 42.40 | 304,177 | +0.46(+1.10%) |
May 30, 2014 | 42.27 | 42.47 | 41.88 | 41.94 | 635,376 | -0.23(-0.55%) |
May 29, 2014 | 42.65 | 42.73 | 41.87 | 42.17 | 223,369 | -0.13(-0.31%) |
May 28, 2014 | 42.80 | 42.82 | 42.04 | 42.30 | 331,503 | -0.48(-1.12%) |
May 27, 2014 | 42.71 | 43.34 | 42.51 | 42.78 | 466,794 | +0.32(+0.75%) |
May 23, 2014 | 42.15 | 42.46 | 42.46 | 42.46 | 385,600 | +0.33(+0.77%) |
May 22, 2014 | 41.65 | 42.15 | 41.37 | 42.13 | 209,133 | +0.60(+1.45%) |
May 21, 2014 | 41.24 | 41.63 | 40.96 | 41.53 | 540,563 | +0.38(+0.92%) |
May 20, 2014 | 41.92 | 42.07 | 40.86 | 41.15 | 320,996 | -0.77(-1.84%) |
May 19, 2014 | 41.35 | 42.10 | 41.35 | 41.92 | 654,542 | +0.45(+1.09%) |
May 16, 2014 | 41.18 | 41.54 | 41.01 | 41.47 | 358,108 | +0.17(+0.41%) |
May 15, 2014 | 41.57 | 41.63 | 40.52 | 41.30 | 355,030 | -0.43(-1.03%) |
May 14, 2014 | 42.06 | 42.28 | 40.33 | 41.73 | 1,545,463 | -0.36(-0.86%) |
May 13, 2014 | 42.00 | 42.37 | 41.72 | 42.09 | 579,293 | +0.09(+0.21%) |
May 12, 2014 | 41.62 | 42.13 | 41.51 | 42.00 | 571,394 | +0.59(+1.42%) |
May 09, 2014 | 41.03 | 41.85 | 40.95 | 41.41 | 347,266 | +0.19(+0.46%) |
May 08, 2014 | 41.52 | 42.25 | 41.05 | 41.22 | 588,674 | -0.75(-1.79%) |
May 07, 2014 | 41.80 | 42.03 | 41.36 | 41.97 | 707,203 | +0.24(+0.58%) |
May 06, 2014 | 42.00 | 42.12 | 41.27 | 41.73 | 635,605 | -0.27(-0.64%) |
May 05, 2014 | 41.96 | 42.68 | 41.63 | 42.00 | 710,367 | -0.09(-0.21%) |
May 02, 2014 | 42.53 | 43.01 | 41.93 | 42.09 | 827,355 | -0.39(-0.92%) |
May 01, 2014 | 42.50 | 43.34 | 41.91 | 42.48 | 941,738 | -0.02(-0.05%) |
Apr 30, 2014 | 41.00 | 42.50 | 39.34 | 42.50 | 982,221 | +2.68(+6.73%) |
Apr 29, 2014 | 39.87 | 40.00 | 39.65 | 39.82 | 743,070 | +0.14(+0.35%) |
Apr 28, 2014 | 39.59 | 39.97 | 39.35 | 39.68 | 995,623 | +0.81(+2.08%) |
Apr 25, 2014 | 38.78 | 39.09 | 38.29 | 38.87 | 359,096 | -0.02(-0.05%) |
Apr 24, 2014 | 38.88 | 38.97 | 38.67 | 38.89 | 287,435 | +0.17(+0.44%) |
Apr 23, 2014 | 38.73 | 39.10 | 38.46 | 38.72 | 592,380 | -0.09(-0.23%) |
Apr 22, 2014 | 38.40 | 39.24 | 38.19 | 38.81 | 523,751 | +0.42(+1.09%) |
Apr 21, 2014 | 37.62 | 38.43 | 37.41 | 38.39 | 513,132 | +0.83(+2.21%) |
Apr 17, 2014 | 37.35 | 37.56 | 37.56 | 37.56 | 227,200 | +0.15(+0.40%) |
Apr 16, 2014 | 37.38 | 37.55 | 37.04 | 37.41 | 248,290 | +0.21(+0.56%) |
Apr 15, 2014 | 37.28 | 37.64 | 36.53 | 37.20 | 280,803 | +0.00(+0.00%) |
Apr 14, 2014 | 37.52 | 37.72 | 36.83 | 37.20 | 249,533 | +0.04(+0.11%) |
Apr 11, 2014 | 37.21 | 37.59 | 37.00 | 37.16 | 264,729 | -0.53(-1.41%) |
Apr 10, 2014 | 38.07 | 38.51 | 37.47 | 37.69 | 613,949 | -0.32(-0.84%) |
Apr 09, 2014 | 37.84 | 38.06 | 37.34 | 38.01 | 199,121 | +0.21(+0.57%) |
Apr 08, 2014 | 37.81 | 38.12 | 37.56 | 37.80 | 289,493 | -0.00(-0.01%) |
Apr 07, 2014 | 38.76 | 38.99 | 37.44 | 37.80 | 538,372 | -1.10(-2.83%) |
Apr 04, 2014 | 40.28 | 40.49 | 38.63 | 38.90 | 567,280 | -1.06(-2.65%) |
Apr 03, 2014 | 40.40 | 40.46 | 39.64 | 39.96 | 429,828 | -0.27(-0.67%) |
Apr 02, 2014 | 39.75 | 40.31 | 39.63 | 40.23 | 981,933 | +0.48(+1.21%) |