Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 41.80 | 41.82 | 41.41 | 41.45 | 3,683,965 | -0.21(-0.50%) |
Jun 27, 2014 | 41.70 | 42.02 | 41.61 | 41.66 | 6,187,222 | -0.22(-0.52%) |
Jun 26, 2014 | 41.87 | 41.92 | 41.59 | 41.88 | 2,195,027 | +0.00(+0.00%) |
Jun 25, 2014 | 42.12 | 42.40 | 41.79 | 41.88 | 2,575,760 | -0.14(-0.34%) |
Jun 24, 2014 | 42.60 | 42.68 | 42.00 | 42.02 | 3,068,106 | -0.55(-1.30%) |
Jun 23, 2014 | 42.48 | 42.96 | 42.26 | 42.58 | 3,640,773 | +0.13(+0.30%) |
Jun 20, 2014 | 42.61 | 42.71 | 42.29 | 42.45 | 7,056,886 | +0.01(+0.02%) |
Jun 19, 2014 | 42.29 | 42.56 | 42.04 | 42.44 | 5,763,381 | +0.48(+1.14%) |
Jun 18, 2014 | 41.96 | 42.24 | 41.72 | 41.96 | 4,457,667 | +0.01(+0.02%) |
Jun 17, 2014 | 41.58 | 42.29 | 41.26 | 41.96 | 6,486,444 | +0.34(+0.81%) |
Jun 16, 2014 | 40.69 | 41.65 | 40.61 | 41.62 | 6,314,390 | +0.90(+2.20%) |
Jun 13, 2014 | 40.71 | 40.77 | 40.45 | 40.72 | 1,808,760 | -0.02(-0.04%) |
Jun 12, 2014 | 40.92 | 41.08 | 40.73 | 40.74 | 2,622,695 | -0.18(-0.43%) |
Jun 11, 2014 | 41.08 | 41.21 | 40.82 | 40.92 | 2,007,081 | -0.25(-0.61%) |
Jun 10, 2014 | 41.07 | 41.31 | 40.78 | 41.17 | 2,535,985 | +0.31(+0.76%) |
Jun 06, 2014 | 40.91 | 41.02 | 40.63 | 40.86 | 3,459,595 | -0.08(-0.18%) |
Jun 05, 2014 | 40.98 | 41.07 | 40.43 | 40.93 | 2,946,090 | -0.03(-0.08%) |
Jun 04, 2014 | 40.98 | 41.61 | 40.60 | 40.97 | 2,936,701 | -0.07(-0.16%) |
Jun 03, 2014 | 41.42 | 41.42 | 40.95 | 41.03 | 2,746,935 | -0.54(-1.29%) |
Jun 02, 2014 | 41.69 | 41.72 | 41.44 | 41.57 | 2,106,537 | -0.13(-0.30%) |
May 30, 2014 | 41.44 | 41.71 | 41.24 | 41.70 | 3,080,971 | +0.10(+0.24%) |
May 29, 2014 | 41.14 | 41.68 | 41.12 | 41.60 | 1,879,546 | +0.45(+1.09%) |
May 28, 2014 | 41.41 | 41.73 | 40.98 | 41.14 | 2,516,254 | -0.20(-0.48%) |
May 27, 2014 | 41.36 | 41.60 | 41.20 | 41.34 | 2,281,799 | +0.03(+0.08%) |
May 23, 2014 | 41.34 | 41.31 | 41.31 | 41.31 | 2,081,231 | -0.01(-0.02%) |
May 22, 2014 | 41.44 | 41.73 | 41.22 | 41.32 | 2,232,025 | -0.38(-0.92%) |
May 21, 2014 | 41.39 | 41.73 | 41.16 | 41.70 | 2,811,583 | +0.27(+0.64%) |
May 20, 2014 | 41.15 | 41.67 | 41.15 | 41.44 | 3,184,300 | +0.15(+0.36%) |
May 19, 2014 | 41.05 | 41.47 | 40.99 | 41.29 | 1,581,462 | +0.16(+0.39%) |
May 16, 2014 | 41.14 | 41.29 | 40.70 | 41.13 | 2,276,653 | +0.01(+0.02%) |
May 15, 2014 | 41.64 | 41.70 | 40.79 | 41.12 | 3,595,039 | -0.58(-1.40%) |
May 14, 2014 | 41.23 | 42.05 | 41.11 | 41.70 | 5,966,543 | +0.62(+1.50%) |
May 13, 2014 | 40.74 | 41.32 | 40.66 | 41.09 | 2,578,860 | +0.45(+1.11%) |
May 12, 2014 | 40.50 | 40.83 | 40.47 | 40.64 | 1,989,575 | +0.22(+0.54%) |
May 09, 2014 | 40.54 | 40.54 | 40.21 | 40.42 | 1,805,908 | -0.12(-0.29%) |
May 08, 2014 | 40.46 | 40.95 | 40.39 | 40.54 | 1,930,330 | -0.13(-0.31%) |
May 07, 2014 | 40.61 | 40.75 | 40.36 | 40.66 | 2,443,750 | +0.08(+0.19%) |
May 06, 2014 | 40.69 | 40.87 | 40.12 | 40.59 | 4,432,955 | -0.88(-2.11%) |
May 05, 2014 | 41.57 | 41.60 | 41.25 | 41.46 | 2,061,695 | -0.18(-0.44%) |
May 02, 2014 | 41.59 | 41.87 | 41.54 | 41.65 | 2,444,452 | +0.09(+0.22%) |
May 01, 2014 | 41.71 | 41.90 | 41.39 | 41.55 | 1,502,864 | -0.18(-0.44%) |
Apr 30, 2014 | 41.69 | 41.91 | 41.55 | 41.74 | 2,421,850 | +0.08(+0.20%) |
Apr 29, 2014 | 41.59 | 41.81 | 41.50 | 41.65 | 2,254,877 | +0.17(+0.40%) |
Apr 28, 2014 | 41.37 | 41.70 | 41.09 | 41.49 | 3,684,082 | +0.27(+0.65%) |
Apr 25, 2014 | 40.63 | 41.32 | 40.51 | 41.22 | 2,851,120 | +0.53(+1.29%) |
Apr 24, 2014 | 40.93 | 40.97 | 40.34 | 40.69 | 1,651,884 | -0.04(-0.10%) |
Apr 23, 2014 | 40.87 | 41.03 | 40.67 | 40.74 | 1,752,005 | -0.17(-0.41%) |
Apr 22, 2014 | 40.87 | 41.12 | 40.74 | 40.90 | 1,576,994 | +0.13(+0.31%) |
Apr 21, 2014 | 40.79 | 41.04 | 40.53 | 40.78 | 1,819,861 | +0.14(+0.35%) |
Apr 17, 2014 | 40.54 | 40.64 | 40.64 | 40.64 | 2,297,879 | +0.07(+0.16%) |
Apr 16, 2014 | 40.55 | 40.77 | 40.37 | 40.57 | 2,175,430 | +0.23(+0.56%) |
Apr 15, 2014 | 39.89 | 40.42 | 39.73 | 40.34 | 3,087,384 | +0.78(+1.96%) |
Apr 14, 2014 | 39.57 | 39.92 | 39.30 | 39.57 | 2,411,794 | +0.20(+0.51%) |
Apr 11, 2014 | 39.91 | 39.92 | 39.28 | 39.37 | 2,631,460 | -0.73(-1.83%) |
Apr 10, 2014 | 40.49 | 40.60 | 39.84 | 40.10 | 2,577,009 | -0.33(-0.83%) |
Apr 09, 2014 | 40.24 | 40.67 | 40.13 | 40.44 | 1,600,530 | +0.16(+0.39%) |
Apr 08, 2014 | 40.31 | 40.54 | 40.08 | 40.28 | 1,828,618 | +0.01(+0.02%) |
Apr 07, 2014 | 40.95 | 41.00 | 40.03 | 40.27 | 3,275,585 | -0.74(-1.81%) |
Apr 04, 2014 | 41.47 | 41.63 | 40.87 | 41.01 | 2,497,603 | -0.21(-0.51%) |
Apr 03, 2014 | 41.30 | 41.41 | 40.98 | 41.22 | 2,168,908 | -0.08(-0.20%) |
Apr 02, 2014 | 41.37 | 41.51 | 40.74 | 41.30 | 3,697,994 | -0.23(-0.56%) |