Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.00 | 39.95 | 38.74 | 38.92 | 2,002,223 | +0.11(+0.28%) |
Jun 27, 2014 | 37.17 | 39.23 | 36.99 | 38.81 | 2,009,183 | +1.60(+4.30%) |
Jun 26, 2014 | 37.71 | 38.00 | 36.87 | 37.21 | 780,349 | -0.56(-1.48%) |
Jun 25, 2014 | 37.14 | 38.19 | 36.98 | 37.77 | 683,358 | +0.64(+1.72%) |
Jun 24, 2014 | 37.19 | 37.75 | 36.88 | 37.13 | 867,280 | +0.12(+0.32%) |
Jun 23, 2014 | 37.50 | 37.77 | 36.84 | 37.01 | 680,868 | -0.27(-0.72%) |
Jun 20, 2014 | 37.25 | 37.65 | 36.96 | 37.28 | 1,069,107 | -0.03(-0.08%) |
Jun 19, 2014 | 37.10 | 37.31 | 36.67 | 37.31 | 696,131 | +0.31(+0.83%) |
Jun 18, 2014 | 36.72 | 37.01 | 36.25 | 37.00 | 928,459 | +0.24(+0.66%) |
Jun 17, 2014 | 36.86 | 36.94 | 36.00 | 36.76 | 762,263 | +0.11(+0.30%) |
Jun 16, 2014 | 35.02 | 37.14 | 35.02 | 36.65 | 1,217,285 | +1.63(+4.65%) |
Jun 13, 2014 | 34.15 | 35.86 | 33.45 | 35.02 | 2,274,377 | +1.15(+3.40%) |
Jun 12, 2014 | 33.44 | 34.20 | 33.40 | 33.87 | 1,020,908 | +0.38(+1.13%) |
Jun 11, 2014 | 34.44 | 34.73 | 33.49 | 33.49 | 1,191,168 | -1.00(-2.90%) |
Jun 10, 2014 | 34.50 | 35.21 | 34.45 | 34.49 | 592,393 | -0.82(-2.32%) |
Jun 06, 2014 | 35.15 | 35.67 | 34.79 | 35.31 | 520,231 | +0.06(+0.17%) |
Jun 05, 2014 | 34.49 | 36.06 | 34.19 | 35.25 | 746,355 | +0.73(+2.11%) |
Jun 04, 2014 | 34.05 | 35.48 | 34.05 | 34.52 | 1,302,501 | +0.27(+0.79%) |
Jun 03, 2014 | 33.38 | 34.97 | 33.09 | 34.25 | 1,409,723 | +0.63(+1.87%) |
Jun 02, 2014 | 32.36 | 33.95 | 32.25 | 33.62 | 1,128,165 | +0.46(+1.39%) |
May 30, 2014 | 33.37 | 33.88 | 33.08 | 33.16 | 1,114,221 | -0.35(-1.04%) |
May 29, 2014 | 33.08 | 33.84 | 33.08 | 33.51 | 754,029 | +0.41(+1.24%) |
May 28, 2014 | 33.55 | 34.43 | 33.01 | 33.10 | 1,573,966 | -0.84(-2.47%) |
May 27, 2014 | 33.40 | 34.05 | 33.40 | 33.94 | 1,923,581 | +0.72(+2.17%) |
May 23, 2014 | 33.18 | 33.22 | 33.22 | 33.22 | 2,162,100 | -0.43(-1.28%) |
May 22, 2014 | 34.95 | 35.30 | 33.36 | 33.65 | 2,307,903 | -1.37(-3.91%) |
May 21, 2014 | 36.50 | 36.88 | 34.97 | 35.02 | 1,011,190 | -1.53(-4.19%) |
May 20, 2014 | 37.59 | 37.76 | 36.25 | 36.55 | 756,046 | -1.03(-2.74%) |
May 19, 2014 | 36.68 | 37.64 | 36.66 | 37.58 | 653,028 | +0.53(+1.43%) |
May 16, 2014 | 37.93 | 38.20 | 36.99 | 37.05 | 686,111 | -0.82(-2.17%) |
May 15, 2014 | 37.51 | 38.02 | 36.75 | 37.87 | 777,134 | +0.36(+0.96%) |
May 14, 2014 | 35.79 | 38.32 | 35.65 | 37.51 | 1,169,937 | +1.80(+5.04%) |
May 13, 2014 | 36.16 | 36.92 | 35.63 | 35.71 | 856,031 | -0.35(-0.97%) |
May 12, 2014 | 35.92 | 36.58 | 35.33 | 36.06 | 1,127,934 | +0.18(+0.50%) |
May 09, 2014 | 35.28 | 37.05 | 35.23 | 35.88 | 1,509,627 | +0.28(+0.79%) |
May 08, 2014 | 36.87 | 37.14 | 35.50 | 35.60 | 2,124,160 | -1.27(-3.44%) |
May 07, 2014 | 39.02 | 39.86 | 36.09 | 36.87 | 4,129,975 | -4.01(-9.81%) |
May 06, 2014 | 40.96 | 41.64 | 40.04 | 40.88 | 2,169,692 | -0.08(-0.20%) |
May 05, 2014 | 40.30 | 40.98 | 39.59 | 40.96 | 1,300,168 | +0.91(+2.27%) |
May 02, 2014 | 39.97 | 40.41 | 39.40 | 40.05 | 1,521,332 | +0.08(+0.20%) |
May 01, 2014 | 42.18 | 42.50 | 39.25 | 39.97 | 1,561,514 | -2.24(-5.31%) |
Apr 30, 2014 | 40.62 | 42.44 | 40.01 | 42.21 | 1,454,746 | +1.61(+3.97%) |
Apr 29, 2014 | 39.40 | 40.62 | 39.26 | 40.60 | 1,118,891 | +1.57(+4.02%) |
Apr 28, 2014 | 38.91 | 39.80 | 38.14 | 39.03 | 747,233 | +0.21(+0.54%) |
Apr 25, 2014 | 39.71 | 39.94 | 38.40 | 38.82 | 1,125,064 | -1.26(-3.14%) |
Apr 24, 2014 | 39.91 | 40.83 | 38.35 | 40.08 | 1,725,602 | +0.40(+1.01%) |
Apr 23, 2014 | 39.55 | 39.82 | 38.73 | 39.68 | 1,234,916 | +0.28(+0.71%) |
Apr 22, 2014 | 38.21 | 39.54 | 38.21 | 39.40 | 1,520,114 | +1.24(+3.25%) |
Apr 21, 2014 | 38.34 | 38.36 | 37.33 | 38.16 | 1,397,818 | +0.19(+0.50%) |
Apr 17, 2014 | 38.41 | 37.97 | 37.97 | 37.97 | 2,095,800 | -0.36(-0.94%) |
Apr 16, 2014 | 39.17 | 39.80 | 38.08 | 38.33 | 1,751,475 | -0.42(-1.08%) |
Apr 15, 2014 | 38.12 | 38.93 | 36.82 | 38.75 | 1,630,788 | +0.64(+1.68%) |
Apr 14, 2014 | 39.15 | 39.15 | 37.36 | 38.11 | 1,064,436 | -0.04(-0.10%) |
Apr 11, 2014 | 37.61 | 39.01 | 37.24 | 38.15 | 1,719,681 | +0.15(+0.39%) |
Apr 10, 2014 | 39.94 | 39.94 | 37.04 | 38.00 | 1,688,029 | -1.85(-4.64%) |
Apr 09, 2014 | 40.44 | 40.75 | 38.83 | 39.85 | 1,911,073 | -0.54(-1.34%) |
Apr 08, 2014 | 40.87 | 42.38 | 39.55 | 40.39 | 2,581,682 | -0.48(-1.17%) |
Apr 07, 2014 | 41.10 | 41.40 | 40.34 | 40.87 | 2,647,289 | -0.12(-0.29%) |
Apr 04, 2014 | 42.10 | 42.50 | 40.80 | 40.99 | 3,851,219 | +0.74(+1.84%) |
Apr 03, 2014 | 39.10 | 40.41 | 38.28 | 40.25 | 7,441,688 | +1.07(+2.73%) |
Apr 02, 2014 | 39.81 | 40.33 | 39.10 | 39.18 | 7,504,111 | +4.03(+11.47%) |