Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 38.57 | 38.93 | 38.50 | 38.63 | 4,430,779 | -0.07(-0.18%) |
Jun 27, 2014 | 38.80 | 38.98 | 38.51 | 38.70 | 9,890,407 | -0.21(-0.54%) |
Jun 26, 2014 | 39.27 | 39.27 | 38.73 | 38.91 | 5,063,077 | -0.18(-0.46%) |
Jun 25, 2014 | 39.36 | 39.55 | 38.77 | 39.09 | 7,788,986 | +0.14(+0.36%) |
Jun 24, 2014 | 39.17 | 39.38 | 38.72 | 38.95 | 7,001,623 | -0.29(-0.74%) |
Jun 23, 2014 | 39.23 | 39.66 | 38.96 | 39.24 | 6,409,115 | +0.02(+0.05%) |
Jun 20, 2014 | 40.49 | 40.50 | 38.98 | 39.22 | 14,138,502 | -1.33(-3.27%) |
Jun 19, 2014 | 42.03 | 42.04 | 40.18 | 40.55 | 7,741,629 | -1.27(-3.05%) |
Jun 18, 2014 | 41.71 | 42.00 | 41.26 | 41.82 | 4,157,133 | +0.08(+0.19%) |
Jun 17, 2014 | 41.94 | 42.20 | 41.61 | 41.74 | 4,369,549 | -0.15(-0.36%) |
Jun 16, 2014 | 41.91 | 42.44 | 41.80 | 41.89 | 4,737,110 | -0.23(-0.55%) |
Jun 13, 2014 | 42.89 | 42.90 | 41.81 | 42.12 | 5,963,360 | -0.57(-1.34%) |
Jun 12, 2014 | 42.00 | 42.81 | 41.92 | 42.69 | 10,745,685 | +0.59(+1.40%) |
Jun 11, 2014 | 41.60 | 42.13 | 41.15 | 42.10 | 7,633,928 | +0.23(+0.56%) |
Jun 10, 2014 | 41.30 | 42.16 | 41.20 | 41.87 | 8,230,675 | +0.94(+2.28%) |
Jun 06, 2014 | 40.18 | 41.57 | 40.15 | 40.93 | 13,616,194 | +0.85(+2.12%) |
Jun 05, 2014 | 38.62 | 40.44 | 38.30 | 40.08 | 15,123,310 | +1.70(+4.43%) |
Jun 04, 2014 | 37.53 | 38.49 | 37.20 | 38.38 | 7,673,925 | +0.67(+1.78%) |
Jun 03, 2014 | 37.63 | 37.77 | 37.02 | 37.71 | 6,667,298 | -0.05(-0.13%) |
Jun 02, 2014 | 38.34 | 38.50 | 37.72 | 37.76 | 3,669,505 | -0.48(-1.26%) |
May 30, 2014 | 38.14 | 38.30 | 37.72 | 38.24 | 5,540,388 | +0.14(+0.37%) |
May 29, 2014 | 38.00 | 38.28 | 37.91 | 38.10 | 4,594,743 | +0.25(+0.66%) |
May 28, 2014 | 38.72 | 38.72 | 37.85 | 37.85 | 5,215,003 | -0.80(-2.07%) |
May 27, 2014 | 37.99 | 38.86 | 37.96 | 38.65 | 6,268,307 | +0.87(+2.30%) |
May 23, 2014 | 37.68 | 37.78 | 37.78 | 37.78 | 5,588,900 | +0.34(+0.91%) |
May 22, 2014 | 37.73 | 37.92 | 37.27 | 37.44 | 2,974,444 | -0.11(-0.29%) |
May 21, 2014 | 37.27 | 37.71 | 37.23 | 37.55 | 4,894,732 | +0.37(+1.00%) |
May 20, 2014 | 37.80 | 37.87 | 37.05 | 37.18 | 7,774,908 | -0.58(-1.54%) |
May 19, 2014 | 37.89 | 38.21 | 37.51 | 37.76 | 7,286,272 | -0.15(-0.40%) |
May 16, 2014 | 38.86 | 38.93 | 37.71 | 37.91 | 12,188,707 | -0.85(-2.19%) |
May 15, 2014 | 38.69 | 38.85 | 38.06 | 38.76 | 12,056,275 | +0.02(+0.05%) |
May 14, 2014 | 39.17 | 39.33 | 38.70 | 38.74 | 6,750,442 | -0.61(-1.55%) |
May 13, 2014 | 39.25 | 39.75 | 38.80 | 39.35 | 7,444,901 | -0.29(-0.73%) |
May 12, 2014 | 39.48 | 39.88 | 38.94 | 39.64 | 8,540,248 | +0.32(+0.81%) |
May 09, 2014 | 39.17 | 39.44 | 38.94 | 39.32 | 8,087,594 | +0.33(+0.85%) |
May 08, 2014 | 38.96 | 39.91 | 38.75 | 38.99 | 17,262,472 | +0.06(+0.15%) |
May 07, 2014 | 39.28 | 39.48 | 37.31 | 38.93 | 49,079,752 | -9.02(-18.81%) |
May 06, 2014 | 48.33 | 48.54 | 47.87 | 47.95 | 7,775,639 | -0.33(-0.68%) |
May 05, 2014 | 49.20 | 49.20 | 47.94 | 48.28 | 9,287,829 | -1.37(-2.76%) |
May 02, 2014 | 50.64 | 50.74 | 49.60 | 49.65 | 3,799,553 | -0.70(-1.39%) |
May 01, 2014 | 49.82 | 50.83 | 49.63 | 50.35 | 4,065,279 | +0.65(+1.31%) |
Apr 30, 2014 | 49.00 | 49.75 | 48.96 | 49.70 | 4,218,704 | +0.57(+1.16%) |
Apr 29, 2014 | 49.93 | 50.05 | 49.02 | 49.13 | 7,192,984 | -0.81(-1.62%) |
Apr 28, 2014 | 51.19 | 51.19 | 49.39 | 49.94 | 4,879,442 | -0.71(-1.40%) |
Apr 25, 2014 | 50.68 | 51.07 | 50.36 | 50.65 | 4,329,280 | -0.37(-0.73%) |
Apr 24, 2014 | 50.19 | 51.33 | 50.06 | 51.02 | 5,770,680 | +1.22(+2.45%) |
Apr 23, 2014 | 49.07 | 49.86 | 49.04 | 49.80 | 4,165,678 | +0.47(+0.95%) |
Apr 22, 2014 | 48.92 | 49.84 | 48.71 | 49.33 | 4,396,081 | +0.70(+1.44%) |
Apr 21, 2014 | 48.23 | 48.77 | 48.04 | 48.63 | 4,220,189 | +0.50(+1.04%) |
Apr 17, 2014 | 48.61 | 48.13 | 48.13 | 48.13 | 5,570,600 | -0.39(-0.80%) |
Apr 16, 2014 | 49.45 | 49.50 | 47.70 | 48.52 | 7,323,586 | -0.38(-0.77%) |
Apr 15, 2014 | 49.50 | 49.67 | 48.16 | 48.90 | 4,646,308 | -0.59(-1.20%) |
Apr 14, 2014 | 49.40 | 49.75 | 48.80 | 49.49 | 3,628,828 | -0.01(-0.02%) |
Apr 11, 2014 | 49.29 | 49.72 | 48.91 | 49.50 | 3,378,411 | -0.11(-0.22%) |
Apr 10, 2014 | 51.87 | 51.99 | 49.51 | 49.61 | 6,446,169 | -2.11(-4.08%) |
Apr 09, 2014 | 51.62 | 51.83 | 51.10 | 51.72 | 2,690,234 | +0.34(+0.66%) |
Apr 08, 2014 | 51.12 | 52.20 | 50.91 | 51.38 | 4,372,928 | +1.09(+2.17%) |
Apr 07, 2014 | 51.13 | 51.30 | 49.53 | 50.29 | 4,600,286 | -0.81(-1.59%) |
Apr 04, 2014 | 52.63 | 52.78 | 50.68 | 51.10 | 4,349,528 | -1.14(-2.18%) |
Apr 03, 2014 | 52.77 | 52.79 | 51.94 | 52.24 | 2,621,403 | -0.37(-0.70%) |
Apr 02, 2014 | 52.61 | 53.09 | 52.22 | 52.61 | 3,200,172 | +0.44(+0.84%) |