Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.90 | 33.99 | 33.86 | 33.91 | 3,312,396 | +0.14(+0.41%) |
Jun 27, 2014 | 33.73 | 33.77 | 33.66 | 33.77 | 4,425,240 | -0.25(-0.73%) |
Jun 26, 2014 | 34.01 | 34.04 | 33.81 | 34.02 | 3,892,634 | -0.14(-0.42%) |
Jun 25, 2014 | 33.84 | 34.22 | 33.84 | 34.16 | 3,471,738 | +0.08(+0.22%) |
Jun 24, 2014 | 34.21 | 34.41 | 34.02 | 34.09 | 3,645,628 | +0.02(+0.06%) |
Jun 23, 2014 | 33.99 | 34.10 | 33.92 | 34.07 | 5,165,343 | -0.32(-0.93%) |
Jun 20, 2014 | 34.33 | 34.44 | 34.29 | 34.39 | 6,140,669 | +0.20(+0.60%) |
Jun 19, 2014 | 34.02 | 34.20 | 34.02 | 34.18 | 7,588,709 | +0.43(+1.27%) |
Jun 18, 2014 | 33.52 | 33.78 | 33.46 | 33.76 | 8,144,345 | +0.43(+1.28%) |
Jun 17, 2014 | 33.30 | 33.46 | 33.29 | 33.33 | 5,769,345 | +0.07(+0.20%) |
Jun 16, 2014 | 33.13 | 33.27 | 33.12 | 33.26 | 3,459,096 | +0.01(+0.02%) |
Jun 13, 2014 | 33.27 | 33.29 | 33.19 | 33.25 | 4,329,822 | +0.32(+0.97%) |
Jun 12, 2014 | 33.25 | 33.30 | 32.88 | 32.93 | 4,594,097 | -0.02(-0.06%) |
Jun 11, 2014 | 33.01 | 33.02 | 32.87 | 32.95 | 3,747,079 | -0.01(-0.02%) |
Jun 10, 2014 | 32.82 | 32.97 | 32.75 | 32.96 | 3,776,385 | -0.32(-0.96%) |
Jun 06, 2014 | 33.18 | 33.33 | 33.16 | 33.28 | 21,657,528 | +0.07(+0.20%) |
Jun 05, 2014 | 33.13 | 33.29 | 32.93 | 33.21 | 4,393,711 | -0.04(-0.12%) |
Jun 04, 2014 | 32.96 | 33.31 | 32.93 | 33.25 | 8,204,350 | +0.25(+0.76%) |
Jun 03, 2014 | 32.89 | 33.01 | 32.85 | 33.00 | 4,295,554 | -0.02(-0.06%) |
Jun 02, 2014 | 32.91 | 33.10 | 32.76 | 33.02 | 5,943,898 | +0.52(+1.61%) |
May 30, 2014 | 32.39 | 32.51 | 32.39 | 32.50 | 3,442,471 | +0.01(+0.04%) |
May 29, 2014 | 32.40 | 32.48 | 32.26 | 32.48 | 3,461,839 | +0.33(+1.01%) |
May 28, 2014 | 32.18 | 32.22 | 32.06 | 32.16 | 2,258,265 | -0.14(-0.42%) |
May 27, 2014 | 32.14 | 32.33 | 32.12 | 32.29 | 3,414,306 | +0.16(+0.49%) |
May 23, 2014 | 31.87 | 32.14 | 32.14 | 32.14 | 5,541,387 | +0.35(+1.09%) |
May 22, 2014 | 31.56 | 31.80 | 31.55 | 31.79 | 2,654,617 | +0.54(+1.74%) |
May 21, 2014 | 31.13 | 31.35 | 31.11 | 31.25 | 4,015,265 | +0.30(+0.97%) |
May 20, 2014 | 31.06 | 31.13 | 30.88 | 30.95 | 4,680,088 | -0.37(-1.19%) |
May 19, 2014 | 31.04 | 31.34 | 30.96 | 31.32 | 4,254,618 | -0.05(-0.17%) |
May 16, 2014 | 31.36 | 31.40 | 31.24 | 31.38 | 5,024,699 | +0.14(+0.44%) |
May 15, 2014 | 31.60 | 31.60 | 31.05 | 31.24 | 7,441,642 | -0.35(-1.10%) |
May 14, 2014 | 31.72 | 31.72 | 31.49 | 31.59 | 3,258,404 | -0.24(-0.75%) |
May 13, 2014 | 31.70 | 31.89 | 31.65 | 31.83 | 4,000,192 | +0.34(+1.08%) |
May 12, 2014 | 31.26 | 31.52 | 31.26 | 31.49 | 3,541,876 | +0.18(+0.59%) |
May 09, 2014 | 31.26 | 31.32 | 31.14 | 31.30 | 5,502,236 | +0.31(+0.99%) |
May 08, 2014 | 31.06 | 32.54 | 30.92 | 31.00 | 9,115,679 | -0.15(-0.48%) |
May 07, 2014 | 31.02 | 31.15 | 30.87 | 31.15 | 4,909,304 | -0.01(-0.02%) |
May 06, 2014 | 31.19 | 31.21 | 31.05 | 31.15 | 3,898,378 | -0.25(-0.80%) |
May 05, 2014 | 31.26 | 31.45 | 31.19 | 31.40 | 3,668,415 | -0.12(-0.37%) |
May 02, 2014 | 31.80 | 31.92 | 31.42 | 31.52 | 7,203,567 | -0.03(-0.11%) |
May 01, 2014 | 31.56 | 31.64 | 31.49 | 31.55 | 5,236,752 | +0.23(+0.74%) |
Apr 30, 2014 | 31.16 | 31.33 | 31.11 | 31.32 | 7,363,224 | -0.22(-0.71%) |
Apr 29, 2014 | 31.55 | 31.64 | 31.44 | 31.55 | 4,441,303 | +0.12(+0.37%) |
Apr 28, 2014 | 31.30 | 31.51 | 31.18 | 31.43 | 8,389,610 | +0.14(+0.43%) |
Apr 25, 2014 | 31.40 | 31.43 | 31.23 | 31.30 | 6,257,698 | -0.15(-0.48%) |
Apr 24, 2014 | 31.47 | 31.47 | 31.15 | 31.44 | 5,341,196 | -0.12(-0.39%) |
Apr 23, 2014 | 31.54 | 31.62 | 31.49 | 31.57 | 2,795,658 | +0.03(+0.11%) |
Apr 22, 2014 | 31.45 | 31.63 | 31.40 | 31.53 | 4,871,334 | -0.17(-0.54%) |
Apr 21, 2014 | 31.62 | 31.74 | 31.53 | 31.70 | 2,797,177 | +0.02(+0.06%) |
Apr 17, 2014 | 31.46 | 31.68 | 31.68 | 31.68 | 5,073,462 | +0.13(+0.41%) |
Apr 16, 2014 | 31.53 | 31.59 | 31.39 | 31.55 | 5,607,318 | +0.56(+1.82%) |
Apr 15, 2014 | 30.89 | 31.02 | 30.57 | 30.99 | 8,316,351 | +0.10(+0.31%) |
Apr 14, 2014 | 31.02 | 31.04 | 30.70 | 30.89 | 8,485,778 | +0.42(+1.38%) |
Apr 11, 2014 | 30.52 | 30.70 | 30.41 | 30.47 | 12,135,536 | -0.03(-0.09%) |
Apr 10, 2014 | 31.04 | 31.11 | 30.44 | 30.50 | 10,645,006 | -0.96(-3.05%) |
Apr 09, 2014 | 31.17 | 31.51 | 31.08 | 31.46 | 9,834,844 | +0.51(+1.65%) |
Apr 08, 2014 | 31.17 | 31.25 | 30.82 | 30.95 | 13,429,964 | -1.05(-3.27%) |
Apr 07, 2014 | 32.11 | 32.20 | 31.95 | 32.00 | 4,818,682 | -0.24(-0.76%) |
Apr 04, 2014 | 32.68 | 32.72 | 32.11 | 32.24 | 6,136,459 | -0.37(-1.15%) |
Apr 03, 2014 | 32.67 | 32.72 | 32.51 | 32.61 | 3,470,944 | -0.10(-0.29%) |
Apr 02, 2014 | 32.46 | 32.72 | 32.44 | 32.71 | 6,895,141 | +0.30(+0.92%) |