Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 35.10 | 35.14 | 34.96 | 34.99 | 42,319,916 | -0.10(-0.28%) |
Jun 27, 2014 | 35.00 | 35.11 | 34.89 | 35.08 | 27,170,312 | +0.08(+0.23%) |
Jun 26, 2014 | 35.06 | 35.06 | 34.88 | 35.00 | 27,028,008 | +0.04(+0.12%) |
Jun 25, 2014 | 34.91 | 34.99 | 34.80 | 34.96 | 44,408,696 | +0.07(+0.21%) |
Jun 24, 2014 | 35.00 | 35.24 | 34.82 | 34.89 | 61,510,464 | -0.02(-0.05%) |
Jun 23, 2014 | 34.95 | 34.97 | 34.78 | 34.90 | 34,338,088 | -0.07(-0.21%) |
Jun 20, 2014 | 34.93 | 35.00 | 34.85 | 34.98 | 45,761,020 | -0.07(-0.21%) |
Jun 19, 2014 | 35.14 | 35.20 | 34.94 | 35.05 | 60,390,620 | -0.20(-0.57%) |
Jun 18, 2014 | 34.78 | 35.27 | 34.68 | 35.25 | 77,376,912 | +0.39(+1.11%) |
Jun 17, 2014 | 34.82 | 34.88 | 34.72 | 34.86 | 43,605,760 | +0.01(+0.02%) |
Jun 16, 2014 | 34.91 | 34.94 | 34.75 | 34.86 | 39,903,244 | -0.16(-0.46%) |
Jun 13, 2014 | 34.88 | 35.05 | 34.81 | 35.02 | 34,315,960 | +0.02(+0.05%) |
Jun 12, 2014 | 35.23 | 35.25 | 34.88 | 35.00 | 50,145,856 | -0.17(-0.48%) |
Jun 11, 2014 | 35.08 | 35.23 | 35.07 | 35.17 | 55,360,356 | -0.12(-0.34%) |
Jun 10, 2014 | 35.15 | 35.31 | 35.10 | 35.29 | 39,003,452 | +0.31(+0.90%) |
Jun 06, 2014 | 34.91 | 35.06 | 34.86 | 34.98 | 56,578,640 | +0.35(+1.00%) |
Jun 05, 2014 | 34.58 | 34.69 | 34.45 | 34.63 | 51,005,520 | +0.36(+1.05%) |
Jun 04, 2014 | 34.23 | 34.33 | 34.17 | 34.27 | 31,917,546 | -0.19(-0.56%) |
Jun 03, 2014 | 34.31 | 34.56 | 34.30 | 34.46 | 47,349,824 | +0.19(+0.56%) |
Jun 02, 2014 | 34.31 | 34.38 | 34.25 | 34.27 | 41,773,316 | +0.10(+0.31%) |
May 30, 2014 | 34.42 | 34.46 | 34.09 | 34.17 | 89,920,344 | -0.47(-1.37%) |
May 29, 2014 | 34.63 | 34.69 | 34.54 | 34.64 | 36,070,940 | +0.10(+0.28%) |
May 28, 2014 | 34.52 | 34.62 | 34.40 | 34.54 | 55,627,216 | +0.20(+0.58%) |
May 27, 2014 | 34.49 | 34.55 | 34.23 | 34.34 | 50,010,056 | -0.30(-0.86%) |
May 23, 2014 | 34.66 | 34.64 | 34.64 | 34.64 | 69,065,104 | +0.02(+0.05%) |
May 22, 2014 | 34.62 | 34.66 | 34.56 | 34.62 | 35,725,856 | +0.16(+0.46%) |
May 21, 2014 | 34.38 | 34.48 | 34.36 | 34.46 | 59,415,692 | +0.27(+0.77%) |
May 20, 2014 | 34.35 | 34.43 | 34.11 | 34.20 | 79,341,568 | -0.28(-0.81%) |
May 19, 2014 | 34.43 | 34.53 | 34.40 | 34.48 | 38,366,508 | +0.00(+0.00%) |
May 16, 2014 | 34.32 | 34.53 | 34.22 | 34.48 | 87,700,656 | +0.45(+1.32%) |
May 15, 2014 | 34.30 | 34.31 | 33.91 | 34.03 | 69,184,912 | -0.32(-0.94%) |
May 14, 2014 | 34.30 | 34.46 | 34.25 | 34.35 | 69,076,520 | +0.24(+0.71%) |
May 13, 2014 | 34.04 | 34.25 | 33.99 | 34.11 | 66,430,096 | +0.13(+0.38%) |
May 12, 2014 | 33.91 | 34.01 | 33.78 | 33.98 | 78,911,616 | +0.56(+1.68%) |
May 09, 2014 | 33.51 | 33.59 | 33.37 | 33.42 | 54,739,112 | -0.06(-0.17%) |
May 08, 2014 | 33.65 | 33.76 | 33.48 | 33.48 | 62,027,048 | -0.08(-0.24%) |
May 07, 2014 | 33.28 | 33.56 | 33.23 | 33.56 | 53,659,704 | +0.18(+0.53%) |
May 06, 2014 | 33.26 | 33.57 | 33.24 | 33.38 | 51,263,292 | +0.15(+0.46%) |
May 05, 2014 | 33.18 | 33.25 | 33.08 | 33.23 | 33,490,652 | -0.18(-0.55%) |
May 02, 2014 | 33.16 | 33.51 | 33.14 | 33.41 | 78,507,008 | +0.18(+0.56%) |
May 01, 2014 | 33.14 | 33.31 | 32.99 | 33.23 | 38,805,572 | +0.04(+0.12%) |
Apr 30, 2014 | 32.99 | 33.19 | 32.95 | 33.19 | 61,088,156 | -0.06(-0.19%) |
Apr 29, 2014 | 33.15 | 33.38 | 33.13 | 33.25 | 88,644,080 | +0.31(+0.95%) |
Apr 28, 2014 | 32.82 | 33.05 | 32.66 | 32.94 | 79,512,400 | +0.16(+0.49%) |
Apr 25, 2014 | 32.79 | 32.80 | 32.55 | 32.78 | 90,433,640 | -0.45(-1.35%) |
Apr 24, 2014 | 33.22 | 33.23 | 32.94 | 33.23 | 48,951,532 | +0.03(+0.10%) |
Apr 23, 2014 | 33.27 | 33.29 | 33.00 | 33.19 | 72,606,000 | -0.24(-0.72%) |
Apr 22, 2014 | 33.56 | 33.61 | 33.42 | 33.44 | 53,208,288 | -0.09(-0.26%) |
Apr 21, 2014 | 33.68 | 33.69 | 33.44 | 33.52 | 36,473,504 | -0.21(-0.62%) |
Apr 17, 2014 | 33.46 | 33.73 | 33.73 | 33.73 | 87,122,304 | +0.31(+0.91%) |
Apr 16, 2014 | 33.17 | 33.46 | 33.09 | 33.43 | 79,784,064 | +0.42(+1.27%) |
Apr 15, 2014 | 33.31 | 33.33 | 32.60 | 33.01 | 193,385,152 | -0.51(-1.51%) |
Apr 14, 2014 | 33.69 | 33.70 | 33.35 | 33.52 | 55,397,916 | -0.07(-0.21%) |
Apr 11, 2014 | 33.35 | 33.64 | 33.35 | 33.59 | 95,041,344 | +0.00(+0.00%) |
Apr 10, 2014 | 33.94 | 34.06 | 33.55 | 33.59 | 93,122,112 | -0.36(-1.06%) |
Apr 09, 2014 | 33.73 | 34.10 | 33.50 | 33.95 | 89,128,128 | +0.26(+0.76%) |
Apr 08, 2014 | 33.77 | 33.93 | 33.58 | 33.69 | 133,036,912 | +0.39(+1.17%) |
Apr 07, 2014 | 33.19 | 33.39 | 33.11 | 33.30 | 75,332,224 | +0.14(+0.42%) |
Apr 04, 2014 | 33.60 | 33.83 | 33.11 | 33.16 | 159,163,136 | -0.09(-0.27%) |
Apr 03, 2014 | 33.23 | 33.27 | 32.92 | 33.25 | 105,347,968 | -0.13(-0.38%) |
Apr 02, 2014 | 33.19 | 33.41 | 33.14 | 33.38 | 54,650,496 | +0.06(+0.19%) |