Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.57 | 39.57 | 38.93 | 39.07 | 4,365,020 | -0.44(-1.11%) |
Jun 27, 2014 | 39.04 | 39.56 | 39.00 | 39.51 | 3,233,036 | +0.40(+1.03%) |
Jun 26, 2014 | 39.08 | 39.18 | 38.62 | 39.10 | 3,294,439 | +0.05(+0.12%) |
Jun 25, 2014 | 39.29 | 39.68 | 39.03 | 39.06 | 4,102,601 | -0.32(-0.80%) |
Jun 24, 2014 | 39.43 | 39.89 | 39.23 | 39.37 | 4,981,149 | -0.19(-0.48%) |
Jun 23, 2014 | 39.08 | 39.68 | 38.99 | 39.56 | 3,934,056 | +0.40(+1.01%) |
Jun 20, 2014 | 39.26 | 39.42 | 39.12 | 39.16 | 4,879,835 | +0.05(+0.12%) |
Jun 19, 2014 | 38.89 | 39.18 | 38.87 | 39.12 | 3,715,802 | +0.22(+0.55%) |
Jun 18, 2014 | 38.90 | 39.11 | 38.68 | 38.90 | 2,748,206 | -0.13(-0.35%) |
Jun 17, 2014 | 38.55 | 39.10 | 38.42 | 39.04 | 3,511,635 | +0.50(+1.29%) |
Jun 16, 2014 | 38.71 | 38.74 | 38.42 | 38.54 | 3,569,450 | -0.11(-0.30%) |
Jun 13, 2014 | 38.59 | 38.83 | 38.44 | 38.65 | 3,504,071 | +0.07(+0.19%) |
Jun 12, 2014 | 39.03 | 39.17 | 38.40 | 38.58 | 4,340,322 | -0.47(-1.21%) |
Jun 11, 2014 | 39.39 | 39.40 | 38.90 | 39.05 | 3,564,139 | -0.39(-0.99%) |
Jun 10, 2014 | 39.65 | 39.78 | 39.36 | 39.44 | 2,897,996 | -0.52(-1.29%) |
Jun 06, 2014 | 39.81 | 40.12 | 39.75 | 39.95 | 3,166,997 | +0.29(+0.74%) |
Jun 05, 2014 | 39.95 | 39.95 | 39.16 | 39.66 | 6,326,494 | -0.54(-1.35%) |
Jun 04, 2014 | 39.97 | 40.39 | 39.84 | 40.20 | 3,191,735 | +0.12(+0.30%) |
Jun 03, 2014 | 40.15 | 40.36 | 40.01 | 40.08 | 4,239,489 | -0.14(-0.35%) |
Jun 02, 2014 | 40.25 | 40.42 | 39.93 | 40.22 | 3,989,816 | +0.11(+0.27%) |
May 30, 2014 | 39.61 | 40.14 | 39.61 | 40.11 | 5,417,865 | +0.49(+1.23%) |
May 29, 2014 | 39.36 | 39.70 | 39.16 | 39.63 | 4,687,524 | +0.38(+0.96%) |
May 28, 2014 | 39.09 | 39.32 | 38.73 | 39.25 | 4,930,954 | +0.13(+0.33%) |
May 27, 2014 | 38.99 | 39.20 | 38.67 | 39.12 | 3,835,207 | +0.24(+0.62%) |
May 23, 2014 | 38.65 | 38.88 | 38.88 | 38.88 | 2,743,774 | +0.27(+0.71%) |
May 22, 2014 | 38.09 | 38.67 | 37.99 | 38.61 | 2,205,441 | +0.56(+1.48%) |
May 21, 2014 | 37.89 | 38.17 | 37.70 | 38.05 | 4,031,323 | +0.19(+0.51%) |
May 20, 2014 | 38.74 | 38.75 | 37.74 | 37.85 | 6,428,222 | -1.06(-2.74%) |
May 19, 2014 | 38.77 | 39.04 | 38.65 | 38.92 | 3,963,472 | +0.02(+0.05%) |
May 16, 2014 | 38.56 | 38.96 | 38.31 | 38.90 | 7,462,839 | +0.68(+1.77%) |
May 15, 2014 | 38.54 | 38.61 | 37.54 | 38.22 | 10,459,992 | -0.52(-1.33%) |
May 14, 2014 | 39.19 | 39.44 | 38.43 | 38.73 | 17,173,284 | -0.01(-0.02%) |
May 13, 2014 | 38.50 | 38.81 | 38.43 | 38.74 | 7,518,958 | +0.30(+0.78%) |
May 12, 2014 | 38.01 | 38.73 | 37.93 | 38.44 | 8,596,492 | +0.70(+1.85%) |
May 09, 2014 | 37.48 | 37.82 | 37.32 | 37.74 | 4,692,761 | +0.25(+0.68%) |
May 08, 2014 | 36.99 | 38.04 | 36.99 | 37.49 | 6,299,934 | +0.50(+1.34%) |
May 07, 2014 | 37.03 | 37.19 | 36.72 | 36.99 | 5,725,688 | +0.09(+0.24%) |
May 06, 2014 | 37.86 | 37.86 | 36.88 | 36.91 | 6,839,644 | -1.05(-2.77%) |
May 05, 2014 | 38.14 | 38.25 | 37.48 | 37.96 | 4,947,379 | -0.35(-0.91%) |
May 02, 2014 | 38.28 | 38.78 | 38.15 | 38.31 | 6,573,471 | +0.17(+0.46%) |
May 01, 2014 | 38.64 | 38.69 | 38.05 | 38.13 | 6,058,462 | -0.33(-0.87%) |
Apr 30, 2014 | 38.84 | 38.92 | 37.97 | 38.47 | 6,096,750 | -0.45(-1.15%) |
Apr 29, 2014 | 38.86 | 38.97 | 38.10 | 38.92 | 5,336,491 | +0.05(+0.14%) |
Apr 28, 2014 | 38.81 | 39.17 | 38.47 | 38.86 | 3,950,097 | +0.30(+0.78%) |
Apr 25, 2014 | 38.73 | 38.76 | 38.46 | 38.56 | 3,037,936 | -0.32(-0.83%) |
Apr 24, 2014 | 39.06 | 39.18 | 38.85 | 38.88 | 3,092,919 | -0.05(-0.12%) |
Apr 23, 2014 | 38.57 | 39.01 | 38.56 | 38.93 | 4,044,896 | +0.40(+1.04%) |
Apr 22, 2014 | 38.49 | 38.94 | 38.25 | 38.53 | 4,971,910 | +0.13(+0.33%) |
Apr 21, 2014 | 38.14 | 38.55 | 37.99 | 38.40 | 3,932,762 | +0.33(+0.88%) |
Apr 17, 2014 | 39.14 | 38.07 | 38.07 | 38.07 | 9,619,931 | -1.23(-3.12%) |
Apr 16, 2014 | 38.90 | 39.34 | 38.70 | 39.29 | 3,874,484 | +0.72(+1.88%) |
Apr 15, 2014 | 38.27 | 38.77 | 38.02 | 38.57 | 4,005,234 | +0.40(+1.05%) |
Apr 14, 2014 | 38.48 | 38.69 | 37.82 | 38.17 | 4,385,639 | +0.05(+0.14%) |
Apr 11, 2014 | 38.12 | 38.66 | 38.03 | 38.11 | 6,067,142 | -0.78(-2.01%) |
Apr 10, 2014 | 39.40 | 39.68 | 38.76 | 38.90 | 4,475,588 | -0.52(-1.31%) |
Apr 09, 2014 | 39.26 | 39.47 | 38.89 | 39.41 | 3,659,152 | +0.31(+0.79%) |
Apr 08, 2014 | 38.86 | 39.40 | 38.47 | 39.10 | 5,681,782 | +0.08(+0.21%) |
Apr 07, 2014 | 39.99 | 40.02 | 38.86 | 39.02 | 4,550,706 | -0.99(-2.48%) |
Apr 04, 2014 | 40.80 | 41.03 | 39.97 | 40.01 | 5,633,187 | -0.58(-1.42%) |
Apr 03, 2014 | 40.55 | 40.72 | 40.28 | 40.59 | 4,439,912 | -0.03(-0.07%) |
Apr 02, 2014 | 39.85 | 40.78 | 39.85 | 40.62 | 7,377,427 | +0.76(+1.90%) |