Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 35.92 | 36.09 | 35.92 | 36.06 | 792,755 | +0.16(+0.46%) |
Jun 27, 2014 | 35.79 | 35.92 | 35.72 | 35.89 | 308,844 | -0.01(-0.04%) |
Jun 26, 2014 | 35.86 | 35.92 | 35.72 | 35.91 | 343,288 | -0.04(-0.10%) |
Jun 25, 2014 | 35.69 | 35.97 | 35.67 | 35.94 | 307,779 | +0.17(+0.48%) |
Jun 24, 2014 | 35.86 | 36.06 | 35.70 | 35.77 | 342,637 | -0.09(-0.26%) |
Jun 23, 2014 | 35.85 | 35.93 | 35.79 | 35.87 | 270,295 | +0.02(+0.06%) |
Jun 20, 2014 | 35.82 | 35.92 | 35.71 | 35.84 | 205,611 | +0.07(+0.20%) |
Jun 19, 2014 | 35.72 | 35.77 | 35.63 | 35.77 | 301,412 | +0.04(+0.12%) |
Jun 18, 2014 | 35.67 | 35.73 | 35.52 | 35.73 | 287,283 | +0.04(+0.12%) |
Jun 17, 2014 | 35.46 | 35.73 | 35.35 | 35.69 | 453,658 | +0.21(+0.60%) |
Jun 16, 2014 | 35.28 | 35.50 | 35.28 | 35.47 | 438,212 | +0.06(+0.16%) |
Jun 13, 2014 | 35.45 | 35.49 | 35.28 | 35.42 | 2,112,950 | +0.10(+0.28%) |
Jun 12, 2014 | 35.45 | 35.49 | 35.29 | 35.32 | 293,760 | -0.15(-0.42%) |
Jun 11, 2014 | 35.26 | 35.54 | 35.25 | 35.47 | 517,066 | +0.09(+0.26%) |
Jun 10, 2014 | 35.40 | 35.43 | 35.30 | 35.37 | 738,292 | -0.15(-0.42%) |
Jun 06, 2014 | 35.55 | 35.70 | 35.48 | 35.52 | 524,735 | +0.04(+0.12%) |
Jun 05, 2014 | 35.47 | 35.55 | 35.29 | 35.48 | 336,267 | +0.11(+0.32%) |
Jun 04, 2014 | 35.20 | 35.38 | 35.13 | 35.37 | 591,822 | +0.07(+0.20%) |
Jun 03, 2014 | 35.23 | 35.32 | 35.17 | 35.30 | 603,386 | -0.01(-0.02%) |
Jun 02, 2014 | 35.27 | 35.31 | 35.11 | 35.30 | 737,729 | -0.01(-0.04%) |
May 30, 2014 | 35.42 | 35.42 | 35.25 | 35.32 | 858,226 | -0.11(-0.30%) |
May 29, 2014 | 35.37 | 35.47 | 35.17 | 35.42 | 897,708 | +0.12(+0.34%) |
May 28, 2014 | 35.22 | 35.35 | 35.14 | 35.30 | 2,352,514 | +0.09(+0.26%) |
May 27, 2014 | 35.17 | 35.24 | 35.01 | 35.21 | 191,046 | +0.21(+0.61%) |
May 23, 2014 | 34.93 | 35.00 | 35.00 | 35.00 | 249,425 | +0.04(+0.12%) |
May 22, 2014 | 34.80 | 34.96 | 34.73 | 34.95 | 218,773 | +0.22(+0.64%) |
May 21, 2014 | 34.64 | 34.82 | 34.62 | 34.73 | 715,864 | +0.21(+0.62%) |
May 20, 2014 | 34.58 | 34.76 | 34.49 | 34.52 | 683,565 | -0.22(-0.64%) |
May 19, 2014 | 34.47 | 34.75 | 34.45 | 34.74 | 331,881 | +0.26(+0.75%) |
May 16, 2014 | 34.48 | 34.52 | 34.35 | 34.48 | 182,199 | +0.14(+0.42%) |
May 15, 2014 | 34.62 | 34.62 | 34.21 | 34.34 | 492,492 | -0.24(-0.70%) |
May 14, 2014 | 34.74 | 34.74 | 34.55 | 34.58 | 743,700 | -0.15(-0.43%) |
May 13, 2014 | 34.74 | 34.82 | 34.64 | 34.73 | 906,719 | +0.02(+0.06%) |
May 12, 2014 | 34.40 | 34.71 | 34.37 | 34.71 | 335,494 | +0.34(+1.00%) |
May 09, 2014 | 34.40 | 34.48 | 34.24 | 34.37 | 562,130 | +0.04(+0.12%) |
May 08, 2014 | 34.49 | 34.70 | 34.31 | 34.32 | 471,014 | -0.26(-0.76%) |
May 07, 2014 | 34.62 | 34.68 | 34.29 | 34.59 | 519,390 | +0.07(+0.21%) |
May 06, 2014 | 34.70 | 34.74 | 34.46 | 34.52 | 395,544 | -0.16(-0.45%) |
May 05, 2014 | 34.66 | 34.76 | 34.43 | 34.67 | 1,674,732 | +0.01(+0.02%) |
May 02, 2014 | 34.64 | 34.71 | 34.55 | 34.67 | 566,695 | +0.06(+0.16%) |
May 01, 2014 | 34.57 | 34.81 | 34.49 | 34.61 | 466,480 | -0.06(-0.16%) |
Apr 30, 2014 | 34.41 | 34.67 | 34.36 | 34.67 | 1,870,529 | +0.26(+0.75%) |
Apr 29, 2014 | 34.25 | 34.47 | 34.21 | 34.41 | 272,743 | +0.17(+0.50%) |
Apr 28, 2014 | 34.43 | 34.47 | 33.96 | 34.24 | 590,915 | -0.09(-0.27%) |
Apr 25, 2014 | 34.66 | 34.68 | 34.29 | 34.33 | 454,497 | -0.41(-1.17%) |
Apr 24, 2014 | 34.74 | 34.78 | 34.45 | 34.74 | 464,742 | +0.06(+0.19%) |
Apr 23, 2014 | 34.59 | 34.73 | 34.56 | 34.67 | 353,062 | +0.04(+0.12%) |
Apr 22, 2014 | 34.36 | 34.70 | 34.35 | 34.63 | 435,948 | +0.24(+0.71%) |
Apr 21, 2014 | 34.20 | 34.40 | 34.15 | 34.39 | 275,198 | +0.21(+0.61%) |
Apr 17, 2014 | 34.09 | 34.18 | 34.18 | 34.18 | 359,783 | +0.05(+0.15%) |
Apr 16, 2014 | 34.05 | 34.15 | 33.87 | 34.13 | 801,046 | +0.26(+0.76%) |
Apr 15, 2014 | 33.84 | 33.97 | 33.42 | 33.87 | 685,613 | +0.06(+0.19%) |
Apr 14, 2014 | 33.90 | 34.02 | 33.65 | 33.81 | 271,508 | +0.06(+0.19%) |
Apr 11, 2014 | 33.90 | 34.07 | 33.68 | 33.75 | 579,224 | -0.06(-0.19%) |
Apr 10, 2014 | 34.52 | 34.52 | 33.75 | 33.81 | 1,007,911 | -0.64(-1.87%) |
Apr 09, 2014 | 34.35 | 34.50 | 34.14 | 34.45 | 1,759,777 | +0.26(+0.77%) |
Apr 08, 2014 | 34.11 | 34.30 | 33.92 | 34.19 | 2,156,830 | +0.06(+0.19%) |
Apr 07, 2014 | 34.25 | 34.43 | 33.95 | 34.12 | 524,973 | -0.26(-0.75%) |
Apr 04, 2014 | 34.90 | 34.93 | 34.31 | 34.38 | 4,484,207 | -0.54(-1.53%) |
Apr 03, 2014 | 34.64 | 35.01 | 34.64 | 34.92 | 7,673,779 | +0.27(+0.78%) |
Apr 02, 2014 | 34.69 | 34.82 | 34.50 | 34.65 | 460,956 | -0.04(-0.12%) |