Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 35.98 | 35.98 | 35.60 | 35.82 | 922,303 | -0.11(-0.30%) |
Jun 27, 2014 | 35.52 | 35.99 | 35.40 | 35.93 | 520,747 | +0.23(+0.65%) |
Jun 26, 2014 | 35.82 | 35.92 | 35.43 | 35.70 | 796,379 | -0.12(-0.32%) |
Jun 25, 2014 | 35.42 | 35.92 | 35.37 | 35.81 | 515,541 | +0.12(+0.33%) |
Jun 24, 2014 | 36.40 | 36.46 | 35.42 | 35.70 | 1,096,066 | -0.87(-2.37%) |
Jun 23, 2014 | 36.96 | 37.34 | 36.55 | 36.56 | 540,360 | -0.45(-1.21%) |
Jun 20, 2014 | 36.84 | 37.04 | 36.75 | 37.01 | 542,360 | +0.25(+0.67%) |
Jun 19, 2014 | 36.57 | 36.80 | 36.30 | 36.76 | 582,036 | +0.26(+0.72%) |
Jun 18, 2014 | 36.45 | 36.53 | 36.22 | 36.50 | 274,134 | +0.09(+0.23%) |
Jun 17, 2014 | 35.94 | 36.72 | 35.84 | 36.41 | 542,195 | +0.41(+1.14%) |
Jun 16, 2014 | 36.12 | 36.25 | 35.74 | 36.00 | 401,025 | -0.16(-0.45%) |
Jun 13, 2014 | 36.40 | 36.51 | 36.09 | 36.17 | 524,540 | -0.13(-0.36%) |
Jun 12, 2014 | 36.96 | 37.06 | 36.19 | 36.30 | 480,409 | -0.75(-2.03%) |
Jun 11, 2014 | 37.21 | 37.30 | 37.01 | 37.05 | 524,312 | -0.26(-0.68%) |
Jun 10, 2014 | 37.07 | 37.53 | 36.79 | 37.30 | 706,961 | +0.84(+2.29%) |
Jun 06, 2014 | 35.77 | 36.55 | 35.77 | 36.47 | 1,067,192 | +0.85(+2.39%) |
Jun 05, 2014 | 35.34 | 35.69 | 35.21 | 35.62 | 1,593,158 | +0.43(+1.21%) |
Jun 04, 2014 | 35.10 | 35.37 | 35.10 | 35.19 | 954,132 | +0.01(+0.02%) |
Jun 03, 2014 | 34.94 | 35.32 | 34.87 | 35.18 | 700,695 | +0.19(+0.53%) |
Jun 02, 2014 | 34.95 | 35.10 | 34.77 | 35.00 | 1,147,999 | +0.14(+0.40%) |
May 30, 2014 | 34.95 | 35.00 | 34.64 | 34.86 | 582,749 | -0.29(-0.84%) |
May 29, 2014 | 35.26 | 35.35 | 34.80 | 35.15 | 498,706 | -0.07(-0.20%) |
May 28, 2014 | 35.28 | 35.52 | 35.20 | 35.22 | 672,657 | -0.02(-0.04%) |
May 27, 2014 | 35.40 | 35.43 | 35.21 | 35.24 | 815,608 | +0.02(+0.07%) |
May 23, 2014 | 35.16 | 35.22 | 35.22 | 35.22 | 685,049 | -0.01(-0.03%) |
May 22, 2014 | 35.49 | 35.60 | 35.04 | 35.23 | 289,666 | -0.18(-0.51%) |
May 21, 2014 | 35.37 | 35.66 | 35.20 | 35.41 | 444,921 | +0.14(+0.39%) |
May 20, 2014 | 35.76 | 35.89 | 35.08 | 35.27 | 808,733 | -0.68(-1.89%) |
May 19, 2014 | 35.71 | 36.15 | 35.69 | 35.95 | 552,389 | +0.09(+0.26%) |
May 16, 2014 | 35.83 | 35.98 | 35.62 | 35.86 | 324,128 | +0.02(+0.04%) |
May 15, 2014 | 36.02 | 36.10 | 35.17 | 35.84 | 843,112 | -0.26(-0.73%) |
May 14, 2014 | 36.71 | 36.71 | 36.02 | 36.11 | 566,658 | -0.57(-1.56%) |
May 13, 2014 | 36.99 | 36.99 | 36.55 | 36.68 | 710,158 | -0.20(-0.55%) |
May 12, 2014 | 36.82 | 37.06 | 36.65 | 36.88 | 1,259,989 | +0.27(+0.74%) |
May 09, 2014 | 36.45 | 36.70 | 36.24 | 36.61 | 693,547 | +0.05(+0.15%) |
May 08, 2014 | 36.90 | 37.19 | 36.46 | 36.55 | 672,615 | -0.30(-0.82%) |
May 07, 2014 | 36.82 | 37.14 | 36.49 | 36.85 | 660,745 | +0.10(+0.27%) |
May 06, 2014 | 37.04 | 37.10 | 36.69 | 36.75 | 349,213 | -0.39(-1.04%) |
May 05, 2014 | 36.97 | 37.37 | 36.69 | 37.14 | 692,586 | +0.05(+0.15%) |
May 02, 2014 | 37.86 | 37.86 | 37.08 | 37.09 | 994,361 | -0.32(-0.87%) |
May 01, 2014 | 35.68 | 37.97 | 35.68 | 37.41 | 1,341,592 | +1.38(+3.83%) |
Apr 30, 2014 | 35.19 | 36.08 | 35.08 | 36.03 | 1,176,357 | +0.83(+2.37%) |
Apr 29, 2014 | 35.44 | 35.56 | 35.15 | 35.20 | 655,838 | -0.08(-0.22%) |
Apr 28, 2014 | 35.61 | 35.68 | 34.76 | 35.27 | 597,380 | -0.22(-0.61%) |
Apr 25, 2014 | 35.92 | 36.04 | 35.37 | 35.49 | 586,506 | -0.55(-1.52%) |
Apr 24, 2014 | 35.68 | 36.31 | 35.41 | 36.04 | 836,094 | +0.56(+1.59%) |
Apr 23, 2014 | 35.53 | 35.81 | 35.43 | 35.47 | 400,313 | -0.12(-0.35%) |
Apr 22, 2014 | 35.27 | 35.92 | 35.26 | 35.60 | 654,863 | +0.24(+0.68%) |
Apr 21, 2014 | 35.72 | 35.74 | 35.10 | 35.36 | 495,559 | -0.21(-0.59%) |
Apr 17, 2014 | 35.26 | 35.57 | 35.57 | 35.57 | 789,992 | +0.34(+0.96%) |
Apr 16, 2014 | 34.31 | 35.26 | 34.19 | 35.23 | 896,586 | +1.12(+3.28%) |
Apr 15, 2014 | 34.24 | 34.55 | 33.49 | 34.11 | 528,895 | -0.25(-0.72%) |
Apr 14, 2014 | 34.63 | 34.63 | 34.11 | 34.36 | 510,681 | +0.02(+0.05%) |
Apr 11, 2014 | 35.08 | 35.17 | 34.31 | 34.34 | 1,310,971 | -0.89(-2.52%) |
Apr 10, 2014 | 35.21 | 35.68 | 35.02 | 35.23 | 1,577,847 | +0.00(+0.00%) |
Apr 09, 2014 | 33.88 | 35.32 | 33.84 | 35.23 | 1,599,025 | +1.54(+4.58%) |
Apr 08, 2014 | 33.08 | 33.87 | 32.99 | 33.69 | 872,643 | +0.57(+1.72%) |
Apr 07, 2014 | 33.77 | 34.09 | 32.89 | 33.12 | 2,376,314 | -1.62(-4.66%) |
Apr 04, 2014 | 35.65 | 35.69 | 34.68 | 34.73 | 925,888 | -0.75(-2.11%) |
Apr 03, 2014 | 35.04 | 35.68 | 34.95 | 35.48 | 1,423,665 | +0.50(+1.43%) |
Apr 02, 2014 | 34.53 | 35.08 | 34.47 | 34.98 | 757,938 | +0.52(+1.52%) |