Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 35.30 | 35.43 | 35.10 | 35.25 | 1,316,241 | -0.01(-0.02%) |
Jun 27, 2014 | 35.25 | 35.42 | 35.10 | 35.25 | 1,703,182 | -0.04(-0.10%) |
Jun 26, 2014 | 35.47 | 35.47 | 34.90 | 35.29 | 953,299 | -0.11(-0.32%) |
Jun 25, 2014 | 35.15 | 35.47 | 34.91 | 35.40 | 1,110,801 | +0.11(+0.32%) |
Jun 24, 2014 | 35.49 | 35.93 | 35.25 | 35.29 | 1,646,207 | -0.34(-0.97%) |
Jun 23, 2014 | 35.89 | 35.89 | 35.47 | 35.63 | 1,270,811 | -0.18(-0.49%) |
Jun 20, 2014 | 35.90 | 36.03 | 35.63 | 35.81 | 1,559,472 | +0.13(+0.37%) |
Jun 19, 2014 | 35.66 | 35.69 | 35.22 | 35.68 | 1,452,957 | +0.04(+0.10%) |
Jun 18, 2014 | 35.35 | 35.69 | 35.23 | 35.64 | 2,023,424 | +0.20(+0.55%) |
Jun 17, 2014 | 34.91 | 35.62 | 34.91 | 35.44 | 1,753,650 | +0.48(+1.39%) |
Jun 16, 2014 | 35.16 | 35.17 | 34.85 | 34.96 | 1,938,535 | -0.25(-0.70%) |
Jun 13, 2014 | 35.10 | 35.44 | 35.06 | 35.20 | 1,778,183 | +0.11(+0.32%) |
Jun 12, 2014 | 35.27 | 35.44 | 34.94 | 35.09 | 1,880,424 | -0.23(-0.66%) |
Jun 11, 2014 | 35.72 | 35.72 | 35.06 | 35.32 | 1,684,708 | -0.04(-0.10%) |
Jun 10, 2014 | 35.48 | 35.62 | 35.23 | 35.36 | 2,163,683 | +1.02(+2.98%) |
Jun 06, 2014 | 34.12 | 34.40 | 34.06 | 34.34 | 1,749,060 | +0.25(+0.74%) |
Jun 05, 2014 | 34.11 | 34.21 | 33.58 | 34.09 | 1,831,457 | +0.12(+0.35%) |
Jun 04, 2014 | 33.87 | 34.19 | 33.85 | 33.97 | 1,216,142 | +0.05(+0.14%) |
Jun 03, 2014 | 33.53 | 34.11 | 33.53 | 33.92 | 1,506,472 | +0.25(+0.75%) |
Jun 02, 2014 | 33.64 | 33.84 | 33.22 | 33.67 | 1,391,997 | +0.09(+0.27%) |
May 30, 2014 | 32.97 | 33.63 | 32.85 | 33.57 | 2,888,604 | +0.63(+1.91%) |
May 29, 2014 | 32.91 | 32.97 | 32.62 | 32.94 | 1,463,939 | +0.15(+0.47%) |
May 28, 2014 | 33.02 | 33.05 | 32.73 | 32.79 | 2,095,315 | -0.26(-0.78%) |
May 27, 2014 | 32.91 | 33.34 | 32.90 | 33.05 | 1,756,060 | +0.29(+0.88%) |
May 23, 2014 | 32.66 | 32.76 | 32.76 | 32.76 | 1,030,856 | +0.11(+0.32%) |
May 22, 2014 | 32.41 | 32.71 | 32.40 | 32.66 | 924,585 | +0.25(+0.78%) |
May 21, 2014 | 32.38 | 32.71 | 32.27 | 32.41 | 1,360,957 | +0.15(+0.48%) |
May 20, 2014 | 32.48 | 32.52 | 32.03 | 32.25 | 1,488,306 | -0.23(-0.71%) |
May 19, 2014 | 31.98 | 32.57 | 31.91 | 32.48 | 1,627,752 | +0.29(+0.89%) |
May 16, 2014 | 32.13 | 32.20 | 31.80 | 32.20 | 2,160,422 | +0.07(+0.22%) |
May 15, 2014 | 32.66 | 32.78 | 31.73 | 32.13 | 3,237,520 | -0.58(-1.78%) |
May 14, 2014 | 33.49 | 33.56 | 32.67 | 32.71 | 2,466,459 | -0.92(-2.73%) |
May 13, 2014 | 33.88 | 33.99 | 33.58 | 33.62 | 1,324,982 | -0.21(-0.62%) |
May 12, 2014 | 33.63 | 33.97 | 33.53 | 33.83 | 1,397,436 | +0.41(+1.21%) |
May 09, 2014 | 33.46 | 33.46 | 33.07 | 33.43 | 1,439,029 | -0.05(-0.15%) |
May 08, 2014 | 33.38 | 33.76 | 33.29 | 33.48 | 1,362,021 | +0.10(+0.29%) |
May 07, 2014 | 33.15 | 33.39 | 32.82 | 33.38 | 2,087,448 | +0.43(+1.32%) |
May 06, 2014 | 33.46 | 33.53 | 32.94 | 32.94 | 2,174,829 | -0.62(-1.86%) |
May 05, 2014 | 33.56 | 33.83 | 33.28 | 33.57 | 1,246,385 | -0.23(-0.68%) |
May 02, 2014 | 33.71 | 34.32 | 33.54 | 33.80 | 1,768,158 | +0.17(+0.50%) |
May 01, 2014 | 33.85 | 33.93 | 33.48 | 33.63 | 1,416,580 | -0.13(-0.39%) |
Apr 30, 2014 | 33.44 | 33.87 | 33.18 | 33.76 | 2,529,720 | +0.31(+0.94%) |
Apr 29, 2014 | 33.41 | 33.57 | 33.20 | 33.45 | 1,256,605 | +0.23(+0.70%) |
Apr 28, 2014 | 33.62 | 33.62 | 32.87 | 33.22 | 2,132,600 | -0.33(-0.98%) |
Apr 25, 2014 | 33.53 | 33.81 | 33.25 | 33.55 | 2,142,590 | -0.48(-1.42%) |
Apr 24, 2014 | 34.58 | 34.59 | 33.99 | 34.03 | 1,839,661 | -0.46(-1.34%) |
Apr 23, 2014 | 34.15 | 34.57 | 34.13 | 34.49 | 2,032,123 | +0.20(+0.57%) |
Apr 22, 2014 | 33.81 | 34.51 | 33.78 | 34.30 | 1,637,732 | +0.41(+1.22%) |
Apr 21, 2014 | 33.92 | 34.18 | 33.78 | 33.88 | 1,443,705 | -0.03(-0.10%) |
Apr 17, 2014 | 34.00 | 33.92 | 33.92 | 33.92 | 2,203,160 | -0.08(-0.23%) |
Apr 16, 2014 | 34.17 | 34.20 | 33.82 | 33.99 | 1,944,491 | -0.01(-0.02%) |
Apr 15, 2014 | 34.00 | 34.62 | 33.22 | 34.00 | 3,668,398 | -0.01(-0.02%) |
Apr 14, 2014 | 34.16 | 34.25 | 33.59 | 34.01 | 2,716,187 | +0.24(+0.70%) |
Apr 11, 2014 | 33.67 | 34.20 | 33.53 | 33.77 | 2,999,872 | -0.46(-1.35%) |
Apr 10, 2014 | 35.39 | 35.47 | 34.08 | 34.23 | 3,631,246 | -1.13(-3.19%) |
Apr 09, 2014 | 35.56 | 35.56 | 35.02 | 35.36 | 3,287,179 | +0.08(+0.22%) |
Apr 08, 2014 | 35.44 | 35.45 | 34.99 | 35.28 | 3,049,686 | -0.13(-0.36%) |
Apr 07, 2014 | 35.77 | 35.80 | 34.99 | 35.41 | 3,944,673 | -0.35(-0.98%) |
Apr 04, 2014 | 36.53 | 36.81 | 35.70 | 35.76 | 2,578,553 | -0.61(-1.67%) |
Apr 03, 2014 | 36.37 | 36.51 | 36.14 | 36.37 | 1,227,204 | -0.06(-0.15%) |
Apr 02, 2014 | 36.54 | 36.54 | 36.11 | 36.42 | 2,349,304 | +0.27(+0.76%) |