Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 37.75 | 37.90 | 37.65 | 37.89 | 680,847 | +0.16(+0.43%) |
Jun 27, 2014 | 37.60 | 37.96 | 37.43 | 37.72 | 787,580 | +0.03(+0.09%) |
Jun 26, 2014 | 38.07 | 38.07 | 37.44 | 37.69 | 814,117 | -0.32(-0.83%) |
Jun 25, 2014 | 37.90 | 38.26 | 37.83 | 38.01 | 1,239,215 | +0.06(+0.17%) |
Jun 24, 2014 | 37.72 | 38.24 | 37.68 | 37.94 | 1,235,150 | +0.15(+0.41%) |
Jun 23, 2014 | 37.80 | 37.94 | 37.63 | 37.79 | 787,035 | +0.07(+0.17%) |
Jun 20, 2014 | 37.51 | 37.89 | 37.45 | 37.72 | 1,910,831 | +0.11(+0.30%) |
Jun 19, 2014 | 37.76 | 37.77 | 37.51 | 37.61 | 593,457 | -0.10(-0.26%) |
Jun 18, 2014 | 37.33 | 37.80 | 37.23 | 37.71 | 728,229 | +0.35(+0.94%) |
Jun 17, 2014 | 37.05 | 37.47 | 36.83 | 37.36 | 1,014,283 | +0.32(+0.86%) |
Jun 16, 2014 | 36.98 | 37.13 | 36.78 | 37.04 | 628,133 | +0.10(+0.26%) |
Jun 13, 2014 | 37.15 | 37.33 | 36.85 | 36.94 | 633,712 | -0.21(-0.57%) |
Jun 12, 2014 | 37.23 | 37.24 | 36.97 | 37.15 | 522,350 | -0.17(-0.46%) |
Jun 11, 2014 | 37.01 | 37.37 | 36.99 | 37.33 | 535,671 | +0.21(+0.57%) |
Jun 10, 2014 | 37.27 | 37.39 | 37.04 | 37.11 | 755,216 | -0.23(-0.61%) |
Jun 06, 2014 | 37.37 | 37.58 | 37.21 | 37.34 | 903,028 | +0.03(+0.09%) |
Jun 05, 2014 | 37.54 | 37.73 | 37.30 | 37.31 | 1,238,923 | -0.27(-0.71%) |
Jun 04, 2014 | 37.14 | 37.62 | 37.14 | 37.58 | 740,487 | +0.44(+1.18%) |
Jun 03, 2014 | 37.19 | 37.36 | 37.02 | 37.14 | 589,387 | -0.10(-0.26%) |
Jun 02, 2014 | 37.05 | 37.30 | 36.91 | 37.24 | 991,222 | +0.27(+0.72%) |
May 30, 2014 | 37.07 | 37.09 | 36.87 | 36.97 | 1,230,111 | -0.10(-0.28%) |
May 29, 2014 | 38.46 | 38.46 | 36.91 | 37.07 | 1,063,303 | +0.07(+0.20%) |
May 28, 2014 | 37.19 | 37.25 | 36.96 | 37.00 | 1,085,521 | -0.19(-0.50%) |
May 27, 2014 | 37.18 | 37.27 | 37.03 | 37.19 | 1,076,725 | +0.12(+0.33%) |
May 23, 2014 | 37.03 | 37.07 | 37.07 | 37.07 | 1,135,430 | +0.05(+0.13%) |
May 22, 2014 | 37.02 | 37.36 | 36.96 | 37.02 | 790,769 | +0.03(+0.09%) |
May 21, 2014 | 36.53 | 37.03 | 36.41 | 36.99 | 1,033,282 | +0.36(+0.99%) |
May 20, 2014 | 36.69 | 37.08 | 36.49 | 36.62 | 1,458,314 | +0.08(+0.22%) |
May 19, 2014 | 36.54 | 36.69 | 36.40 | 36.54 | 1,106,125 | -0.02(-0.07%) |
May 16, 2014 | 36.30 | 36.71 | 36.19 | 36.57 | 1,293,754 | +0.31(+0.85%) |
May 15, 2014 | 36.29 | 36.32 | 35.91 | 36.26 | 969,834 | -0.19(-0.51%) |
May 14, 2014 | 36.78 | 36.78 | 36.36 | 36.44 | 657,693 | -0.37(-1.01%) |
May 13, 2014 | 37.01 | 37.09 | 36.80 | 36.82 | 822,789 | -0.18(-0.48%) |
May 12, 2014 | 36.80 | 37.11 | 36.66 | 36.99 | 1,039,886 | +0.36(+0.97%) |
May 09, 2014 | 36.28 | 36.65 | 36.19 | 36.64 | 1,168,331 | +0.31(+0.84%) |
May 08, 2014 | 36.01 | 36.54 | 35.96 | 36.33 | 2,498,824 | +0.32(+0.90%) |
May 07, 2014 | 35.82 | 36.07 | 35.64 | 36.01 | 1,281,620 | +0.22(+0.61%) |
May 06, 2014 | 36.01 | 36.06 | 35.76 | 35.79 | 845,701 | -0.31(-0.85%) |
May 05, 2014 | 35.92 | 36.30 | 35.61 | 36.10 | 726,939 | +0.08(+0.22%) |
May 02, 2014 | 36.32 | 36.49 | 35.94 | 36.02 | 950,239 | -0.35(-0.95%) |
May 01, 2014 | 36.39 | 36.70 | 36.16 | 36.36 | 1,400,912 | +0.05(+0.13%) |
Apr 30, 2014 | 35.88 | 36.40 | 35.72 | 36.32 | 2,801,488 | +0.37(+1.03%) |
Apr 29, 2014 | 36.02 | 36.25 | 35.86 | 35.94 | 2,244,861 | -0.06(-0.18%) |
Apr 28, 2014 | 36.09 | 36.32 | 35.68 | 36.01 | 1,483,789 | +0.13(+0.36%) |
Apr 25, 2014 | 35.92 | 36.01 | 35.61 | 35.88 | 1,574,495 | -0.15(-0.43%) |
Apr 24, 2014 | 36.33 | 36.46 | 35.91 | 36.03 | 1,602,672 | -0.23(-0.62%) |
Apr 23, 2014 | 36.34 | 36.50 | 36.17 | 36.26 | 1,056,932 | -0.07(-0.20%) |
Apr 22, 2014 | 36.57 | 36.68 | 36.30 | 36.33 | 1,669,958 | -0.12(-0.33%) |
Apr 21, 2014 | 36.40 | 36.61 | 36.10 | 36.45 | 1,945,700 | +0.02(+0.04%) |
Apr 17, 2014 | 36.53 | 36.44 | 36.44 | 36.44 | 2,000,237 | -0.08(-0.22%) |
Apr 16, 2014 | 36.53 | 36.62 | 36.19 | 36.52 | 1,880,024 | +0.20(+0.56%) |
Apr 15, 2014 | 36.31 | 36.52 | 35.56 | 36.32 | 2,593,233 | +0.23(+0.63%) |
Apr 14, 2014 | 36.06 | 36.22 | 35.77 | 36.09 | 2,673,453 | +0.29(+0.81%) |
Apr 11, 2014 | 34.92 | 36.15 | 34.90 | 35.80 | 20,587,654 | +0.58(+1.65%) |
Apr 10, 2014 | 35.81 | 35.90 | 34.93 | 35.22 | 3,425,760 | -0.50(-1.40%) |
Apr 09, 2014 | 35.11 | 35.96 | 34.66 | 35.72 | 2,999,044 | +0.56(+1.58%) |
Apr 08, 2014 | 36.07 | 36.22 | 35.09 | 35.16 | 2,058,137 | -0.89(-2.46%) |
Apr 07, 2014 | 37.61 | 37.73 | 35.86 | 36.05 | 2,231,572 | -1.73(-4.59%) |
Apr 04, 2014 | 38.80 | 38.83 | 37.70 | 37.78 | 1,119,085 | -0.94(-2.42%) |
Apr 03, 2014 | 38.91 | 39.02 | 38.66 | 38.72 | 803,983 | -0.17(-0.44%) |
Apr 02, 2014 | 38.78 | 38.99 | 38.60 | 38.89 | 1,102,779 | +0.26(+0.67%) |