Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.94 | 31.98 | 31.52 | 31.65 | 23,498,356 | -0.23(-0.72%) |
Jun 27, 2014 | 31.88 | 32.04 | 31.81 | 31.87 | 21,197,914 | -0.05(-0.15%) |
Jun 26, 2014 | 31.90 | 32.03 | 31.68 | 31.92 | 17,075,308 | -0.02(-0.08%) |
Jun 25, 2014 | 31.51 | 31.97 | 31.47 | 31.95 | 19,106,290 | +0.28(+0.89%) |
Jun 24, 2014 | 31.45 | 31.80 | 31.30 | 31.67 | 26,682,982 | +0.29(+0.91%) |
Jun 23, 2014 | 31.36 | 31.60 | 31.16 | 31.38 | 11,687,559 | +0.05(+0.17%) |
Jun 20, 2014 | 31.75 | 31.75 | 31.25 | 31.33 | 30,408,486 | -0.26(-0.82%) |
Jun 19, 2014 | 31.31 | 31.69 | 31.27 | 31.58 | 30,699,464 | +0.68(+2.21%) |
Jun 18, 2014 | 30.75 | 30.95 | 30.51 | 30.90 | 14,149,385 | +0.10(+0.33%) |
Jun 17, 2014 | 30.68 | 30.94 | 30.67 | 30.80 | 14,129,823 | +0.09(+0.29%) |
Jun 16, 2014 | 30.46 | 30.74 | 30.45 | 30.71 | 16,528,563 | +0.16(+0.54%) |
Jun 13, 2014 | 30.21 | 30.63 | 30.07 | 30.55 | 18,849,544 | +0.30(+0.99%) |
Jun 12, 2014 | 30.55 | 30.55 | 30.15 | 30.25 | 17,590,268 | -0.34(-1.12%) |
Jun 11, 2014 | 30.32 | 30.62 | 30.20 | 30.59 | 18,365,396 | +0.08(+0.27%) |
Jun 10, 2014 | 30.77 | 30.85 | 30.39 | 30.51 | 16,238,562 | -0.30(-0.97%) |
Jun 06, 2014 | 30.70 | 30.89 | 30.59 | 30.81 | 15,171,967 | +0.25(+0.82%) |
Jun 05, 2014 | 30.41 | 30.73 | 30.35 | 30.56 | 12,684,222 | +0.02(+0.07%) |
Jun 04, 2014 | 30.31 | 30.55 | 30.12 | 30.54 | 15,883,519 | +0.20(+0.66%) |
Jun 03, 2014 | 30.15 | 30.41 | 30.09 | 30.34 | 16,540,300 | +0.13(+0.45%) |
Jun 02, 2014 | 29.94 | 30.29 | 29.92 | 30.20 | 14,490,734 | +0.25(+0.83%) |
May 30, 2014 | 29.92 | 30.06 | 29.66 | 29.95 | 16,821,008 | +0.05(+0.18%) |
May 29, 2014 | 30.07 | 30.08 | 29.71 | 29.90 | 15,766,639 | -0.07(-0.22%) |
May 28, 2014 | 29.98 | 30.09 | 29.82 | 29.96 | 20,075,078 | -0.16(-0.53%) |
May 27, 2014 | 29.71 | 30.17 | 29.67 | 30.12 | 24,697,482 | +0.69(+2.33%) |
May 23, 2014 | 29.56 | 29.65 | 29.38 | 29.44 | 17,523,270 | +0.24(+0.81%) |
May 22, 2014 | 28.77 | 29.35 | 28.75 | 29.20 | 17,995,682 | +0.41(+1.42%) |
May 21, 2014 | 28.92 | 28.93 | 28.66 | 28.79 | 14,889,302 | +0.07(+0.24%) |
May 20, 2014 | 28.94 | 29.00 | 28.56 | 28.72 | 21,272,736 | -0.32(-1.11%) |
May 19, 2014 | 28.86 | 29.09 | 28.74 | 29.04 | 16,492,863 | +0.03(+0.11%) |
May 16, 2014 | 28.63 | 29.05 | 28.55 | 29.01 | 22,727,630 | +0.45(+1.56%) |
May 15, 2014 | 28.73 | 28.76 | 28.33 | 28.57 | 22,311,456 | -0.13(-0.46%) |
May 14, 2014 | 29.11 | 29.12 | 28.64 | 28.70 | 20,992,028 | -0.40(-1.39%) |
May 13, 2014 | 29.02 | 29.18 | 29.00 | 29.10 | 14,189,486 | +0.00(+0.01%) |
May 12, 2014 | 28.89 | 29.13 | 28.79 | 29.10 | 17,671,938 | +0.35(+1.22%) |
May 09, 2014 | 28.50 | 28.75 | 28.43 | 28.75 | 16,195,038 | +0.29(+1.02%) |
May 08, 2014 | 28.46 | 28.83 | 28.36 | 28.46 | 18,415,766 | -0.07(-0.23%) |
May 07, 2014 | 28.54 | 28.63 | 28.28 | 28.52 | 26,798,884 | +0.07(+0.23%) |
May 06, 2014 | 28.93 | 28.97 | 28.35 | 28.46 | 26,718,192 | -0.44(-1.53%) |
May 05, 2014 | 28.73 | 28.95 | 28.60 | 28.90 | 13,464,702 | +0.13(+0.45%) |
May 02, 2014 | 29.03 | 29.15 | 28.75 | 28.77 | 20,385,534 | -0.21(-0.73%) |
May 01, 2014 | 28.83 | 29.01 | 28.65 | 28.98 | 19,433,306 | +0.20(+0.71%) |
Apr 30, 2014 | 28.78 | 28.83 | 28.57 | 28.78 | 17,872,438 | -0.01(-0.03%) |
Apr 29, 2014 | 29.00 | 29.11 | 28.63 | 28.78 | 24,117,876 | -0.12(-0.41%) |
Apr 28, 2014 | 29.29 | 29.35 | 28.44 | 28.90 | 26,342,360 | -0.21(-0.73%) |
Apr 25, 2014 | 29.34 | 29.44 | 28.91 | 29.11 | 44,448,928 | +0.15(+0.51%) |
Apr 24, 2014 | 29.14 | 29.35 | 28.57 | 28.97 | 38,229,012 | +0.29(+0.99%) |
Apr 23, 2014 | 29.12 | 29.12 | 28.61 | 28.68 | 21,797,188 | -0.31(-1.07%) |
Apr 22, 2014 | 28.74 | 29.04 | 28.66 | 28.99 | 21,750,558 | +0.27(+0.95%) |
Apr 21, 2014 | 28.65 | 28.77 | 28.46 | 28.72 | 14,959,798 | +0.13(+0.47%) |
Apr 17, 2014 | 28.75 | 29.09 | 28.58 | 28.58 | 22,691,006 | -0.26(-0.90%) |
Apr 16, 2014 | 28.38 | 28.88 | 28.18 | 28.84 | 27,676,952 | +0.77(+2.76%) |
Apr 15, 2014 | 28.51 | 28.56 | 27.68 | 28.07 | 37,946,288 | -0.17(-0.61%) |
Apr 14, 2014 | 28.37 | 28.54 | 27.99 | 28.24 | 29,880,820 | +0.24(+0.84%) |
Apr 11, 2014 | 28.44 | 28.58 | 27.98 | 28.01 | 40,168,320 | -0.61(-2.12%) |
Apr 10, 2014 | 29.64 | 29.64 | 28.59 | 28.61 | 32,825,854 | -0.92(-3.12%) |
Apr 09, 2014 | 29.19 | 29.61 | 29.01 | 29.53 | 22,224,218 | +0.41(+1.40%) |
Apr 08, 2014 | 28.78 | 29.21 | 28.73 | 29.13 | 26,163,694 | +0.43(+1.49%) |
Apr 07, 2014 | 29.01 | 29.08 | 28.54 | 28.70 | 27,216,544 | -0.46(-1.57%) |
Apr 04, 2014 | 29.97 | 30.11 | 29.06 | 29.15 | 28,735,200 | -0.63(-2.11%) |
Apr 03, 2014 | 30.10 | 30.29 | 29.67 | 29.78 | 17,585,296 | -0.24(-0.79%) |
Apr 02, 2014 | 30.30 | 30.30 | 29.84 | 30.02 | 20,380,626 | -0.14(-0.46%) |