Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 38.61 | 38.87 | 38.33 | 38.56 | 9,118,119 | -0.24(-0.62%) |
Jun 27, 2014 | 38.66 | 38.88 | 38.45 | 38.80 | 10,964,348 | +0.19(+0.50%) |
Jun 26, 2014 | 37.62 | 38.63 | 37.56 | 38.61 | 15,470,875 | +1.03(+2.75%) |
Jun 25, 2014 | 36.57 | 38.12 | 36.48 | 37.58 | 16,013,848 | +0.96(+2.63%) |
Jun 24, 2014 | 36.72 | 36.86 | 36.50 | 36.61 | 8,025,986 | -0.11(-0.30%) |
Jun 23, 2014 | 36.73 | 37.17 | 36.58 | 36.72 | 9,126,383 | +0.31(+0.84%) |
Jun 20, 2014 | 38.00 | 38.00 | 36.32 | 36.42 | 19,697,454 | -0.61(-1.64%) |
Jun 19, 2014 | 36.99 | 37.45 | 36.84 | 37.02 | 5,781,753 | -0.26(-0.70%) |
Jun 18, 2014 | 37.08 | 37.31 | 36.89 | 37.28 | 4,884,459 | +0.18(+0.50%) |
Jun 17, 2014 | 37.23 | 37.26 | 36.79 | 37.10 | 4,952,976 | +0.20(+0.56%) |
Jun 16, 2014 | 37.02 | 37.11 | 36.52 | 36.89 | 6,453,586 | -0.11(-0.30%) |
Jun 13, 2014 | 36.67 | 37.11 | 36.51 | 37.00 | 6,459,223 | +0.34(+0.93%) |
Jun 12, 2014 | 37.04 | 37.06 | 36.52 | 36.66 | 5,768,289 | -0.39(-1.05%) |
Jun 11, 2014 | 36.79 | 37.37 | 36.72 | 37.05 | 7,884,355 | +0.18(+0.48%) |
Jun 10, 2014 | 36.31 | 36.95 | 35.73 | 36.87 | 12,316,151 | -0.77(-2.05%) |
Jun 06, 2014 | 37.80 | 37.85 | 37.50 | 37.65 | 5,049,803 | -0.14(-0.36%) |
Jun 05, 2014 | 37.27 | 37.80 | 37.14 | 37.78 | 7,094,304 | +0.49(+1.32%) |
Jun 04, 2014 | 36.84 | 37.33 | 36.67 | 37.29 | 4,959,114 | +0.14(+0.39%) |
Jun 03, 2014 | 36.93 | 37.22 | 36.81 | 37.15 | 4,500,696 | +0.15(+0.41%) |
Jun 02, 2014 | 37.19 | 37.54 | 36.83 | 37.00 | 5,320,320 | -0.12(-0.33%) |
May 30, 2014 | 36.88 | 37.19 | 36.82 | 37.12 | 5,891,197 | +0.20(+0.56%) |
May 29, 2014 | 36.96 | 37.20 | 36.72 | 36.91 | 4,044,105 | -0.03(-0.07%) |
May 28, 2014 | 36.87 | 37.31 | 36.77 | 36.94 | 6,013,089 | +0.05(+0.15%) |
May 27, 2014 | 37.03 | 37.03 | 36.74 | 36.89 | 5,585,743 | +0.03(+0.07%) |
May 23, 2014 | 36.85 | 36.86 | 36.86 | 36.86 | 4,425,363 | +0.10(+0.28%) |
May 22, 2014 | 36.41 | 37.13 | 36.17 | 36.76 | 4,530,306 | +0.36(+0.99%) |
May 21, 2014 | 36.55 | 36.78 | 36.28 | 36.40 | 5,980,531 | -0.18(-0.50%) |
May 20, 2014 | 36.80 | 36.85 | 36.42 | 36.58 | 7,349,357 | -0.39(-1.05%) |
May 19, 2014 | 36.10 | 37.04 | 36.01 | 36.97 | 8,797,253 | +0.81(+2.23%) |
May 16, 2014 | 35.97 | 36.19 | 35.81 | 36.16 | 8,527,598 | +0.16(+0.46%) |
May 15, 2014 | 36.18 | 36.26 | 35.81 | 36.00 | 10,192,627 | -0.12(-0.34%) |
May 14, 2014 | 35.68 | 36.21 | 35.58 | 36.12 | 7,140,225 | +0.46(+1.28%) |
May 13, 2014 | 35.83 | 35.87 | 35.47 | 35.66 | 6,067,185 | -0.12(-0.32%) |
May 12, 2014 | 35.77 | 35.91 | 35.68 | 35.78 | 5,305,736 | +0.08(+0.21%) |
May 09, 2014 | 35.58 | 35.76 | 34.90 | 35.71 | 7,336,608 | +0.08(+0.21%) |
May 08, 2014 | 36.00 | 36.27 | 35.50 | 35.63 | 5,989,459 | -0.44(-1.21%) |
May 07, 2014 | 35.79 | 36.12 | 35.03 | 36.07 | 10,278,697 | +1.28(+3.69%) |
May 06, 2014 | 34.98 | 35.05 | 34.73 | 34.78 | 4,679,467 | -0.31(-0.88%) |
May 05, 2014 | 34.84 | 35.10 | 34.37 | 35.09 | 3,774,241 | +0.12(+0.35%) |
May 02, 2014 | 35.12 | 35.34 | 34.84 | 34.97 | 4,890,466 | -0.29(-0.83%) |
May 01, 2014 | 35.45 | 35.59 | 35.12 | 35.26 | 6,262,999 | -0.32(-0.90%) |
Apr 30, 2014 | 35.10 | 35.64 | 34.84 | 35.58 | 10,873,830 | +0.49(+1.38%) |
Apr 29, 2014 | 34.80 | 35.20 | 34.68 | 35.10 | 8,198,309 | +0.34(+0.98%) |
Apr 28, 2014 | 33.85 | 34.79 | 33.82 | 34.76 | 11,609,257 | +1.18(+3.52%) |
Apr 25, 2014 | 34.30 | 34.83 | 33.44 | 33.57 | 10,668,760 | -0.12(-0.36%) |
Apr 24, 2014 | 34.25 | 34.25 | 33.48 | 33.70 | 9,702,103 | -0.56(-1.64%) |
Apr 23, 2014 | 34.26 | 34.34 | 33.74 | 34.26 | 9,628,382 | +0.09(+0.26%) |
Apr 22, 2014 | 33.81 | 34.45 | 33.72 | 34.17 | 9,629,254 | +0.40(+1.17%) |
Apr 21, 2014 | 33.14 | 33.79 | 33.07 | 33.77 | 6,505,145 | +0.60(+1.81%) |
Apr 17, 2014 | 32.74 | 33.17 | 33.17 | 33.17 | 9,069,982 | +0.29(+0.89%) |
Apr 16, 2014 | 33.19 | 33.37 | 32.53 | 32.88 | 10,466,601 | +0.18(+0.54%) |
Apr 15, 2014 | 32.40 | 32.85 | 31.95 | 32.70 | 13,950,209 | +0.70(+2.20%) |
Apr 14, 2014 | 32.18 | 32.45 | 31.57 | 32.00 | 10,669,492 | +0.25(+0.80%) |
Apr 11, 2014 | 31.82 | 32.25 | 31.17 | 31.74 | 16,781,968 | -0.61(-1.88%) |
Apr 10, 2014 | 34.22 | 34.35 | 32.31 | 32.35 | 18,850,494 | -2.24(-6.48%) |
Apr 09, 2014 | 33.81 | 34.68 | 33.66 | 34.59 | 8,808,262 | +1.05(+3.12%) |
Apr 08, 2014 | 34.40 | 34.76 | 33.43 | 33.55 | 12,070,667 | -1.04(-3.00%) |
Apr 07, 2014 | 35.31 | 35.74 | 33.92 | 34.58 | 13,387,454 | -1.08(-3.03%) |
Apr 04, 2014 | 36.74 | 37.19 | 35.56 | 35.66 | 10,267,458 | -0.89(-2.43%) |
Apr 03, 2014 | 36.45 | 36.78 | 36.35 | 36.55 | 10,013,493 | +0.11(+0.30%) |
Apr 02, 2014 | 35.58 | 36.49 | 35.52 | 36.44 | 8,792,526 | +0.85(+2.38%) |