Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 36.93 | 37.32 | 36.69 | 37.02 | 1,472,838 | -0.01(-0.02%) |
Jun 27, 2014 | 36.28 | 37.29 | 36.22 | 37.03 | 2,882,951 | +1.05(+2.90%) |
Jun 26, 2014 | 35.74 | 36.02 | 35.44 | 35.99 | 714,737 | +0.35(+0.99%) |
Jun 25, 2014 | 35.61 | 36.01 | 35.38 | 35.64 | 1,264,692 | -0.10(-0.28%) |
Jun 24, 2014 | 36.13 | 36.56 | 35.69 | 35.74 | 1,287,625 | -0.54(-1.49%) |
Jun 23, 2014 | 36.36 | 36.62 | 36.15 | 36.28 | 1,401,272 | +0.07(+0.20%) |
Jun 20, 2014 | 35.34 | 36.27 | 35.16 | 36.20 | 3,528,163 | +1.10(+3.13%) |
Jun 19, 2014 | 34.91 | 35.32 | 34.84 | 35.11 | 1,992,914 | +0.44(+1.27%) |
Jun 18, 2014 | 34.72 | 34.79 | 34.22 | 34.66 | 2,179,249 | -0.06(-0.18%) |
Jun 17, 2014 | 34.57 | 34.95 | 34.29 | 34.73 | 2,023,211 | +0.16(+0.47%) |
Jun 16, 2014 | 34.42 | 35.00 | 34.35 | 34.56 | 1,612,354 | +0.06(+0.18%) |
Jun 13, 2014 | 35.18 | 35.34 | 34.40 | 34.50 | 2,511,171 | -0.68(-1.95%) |
Jun 12, 2014 | 36.23 | 36.31 | 34.93 | 35.19 | 1,614,716 | -1.14(-3.15%) |
Jun 11, 2014 | 36.63 | 36.65 | 35.95 | 36.33 | 1,317,405 | -0.57(-1.54%) |
Jun 10, 2014 | 37.29 | 37.47 | 36.86 | 36.90 | 1,098,265 | +0.16(+0.44%) |
Jun 06, 2014 | 36.44 | 37.32 | 36.43 | 36.74 | 2,812,167 | +0.33(+0.92%) |
Jun 05, 2014 | 35.45 | 36.70 | 35.39 | 36.40 | 1,525,154 | +0.95(+2.69%) |
Jun 04, 2014 | 35.13 | 35.69 | 35.01 | 35.45 | 1,267,908 | +0.13(+0.36%) |
Jun 03, 2014 | 34.92 | 35.47 | 34.88 | 35.32 | 1,251,123 | +0.14(+0.41%) |
Jun 02, 2014 | 34.60 | 35.19 | 34.34 | 35.18 | 1,424,985 | +0.58(+1.66%) |
May 30, 2014 | 35.41 | 35.41 | 34.41 | 34.60 | 1,771,524 | -0.92(-2.58%) |
May 29, 2014 | 35.36 | 35.63 | 35.14 | 35.52 | 1,234,355 | +0.31(+0.87%) |
May 28, 2014 | 35.32 | 35.63 | 35.12 | 35.21 | 1,535,337 | -0.13(-0.38%) |
May 27, 2014 | 35.79 | 36.07 | 35.30 | 35.35 | 1,419,331 | -0.09(-0.25%) |
May 23, 2014 | 35.12 | 35.44 | 35.44 | 35.44 | 1,094,014 | +0.33(+0.95%) |
May 22, 2014 | 35.16 | 35.31 | 34.90 | 35.11 | 1,031,850 | -0.01(-0.03%) |
May 21, 2014 | 35.38 | 35.53 | 34.89 | 35.12 | 1,195,880 | -0.15(-0.43%) |
May 20, 2014 | 36.06 | 36.19 | 35.05 | 35.27 | 1,419,927 | -0.99(-2.73%) |
May 19, 2014 | 35.45 | 36.35 | 35.27 | 36.26 | 1,289,912 | +0.67(+1.87%) |
May 16, 2014 | 35.43 | 35.73 | 35.03 | 35.59 | 1,337,183 | +0.12(+0.33%) |
May 15, 2014 | 36.00 | 36.01 | 34.70 | 35.48 | 1,785,035 | -0.74(-2.04%) |
May 14, 2014 | 36.78 | 36.78 | 36.07 | 36.21 | 1,251,909 | -0.58(-1.59%) |
May 13, 2014 | 37.03 | 37.37 | 36.67 | 36.80 | 865,113 | -0.21(-0.56%) |
May 12, 2014 | 36.07 | 37.23 | 36.01 | 37.01 | 1,300,692 | +1.39(+3.92%) |
May 09, 2014 | 35.78 | 36.00 | 35.40 | 35.61 | 1,146,072 | -0.32(-0.90%) |
May 08, 2014 | 35.73 | 36.65 | 35.71 | 35.93 | 1,387,775 | +0.03(+0.08%) |
May 07, 2014 | 35.91 | 35.93 | 35.18 | 35.91 | 2,436,893 | +0.09(+0.25%) |
May 06, 2014 | 35.94 | 36.38 | 35.59 | 35.82 | 1,744,824 | -0.38(-1.04%) |
May 05, 2014 | 36.17 | 36.63 | 35.66 | 36.20 | 2,279,207 | -0.58(-1.57%) |
May 02, 2014 | 38.68 | 38.68 | 36.52 | 36.77 | 3,640,527 | -1.75(-4.55%) |
May 01, 2014 | 37.84 | 40.20 | 37.84 | 38.53 | 3,607,069 | -0.42(-1.09%) |
Apr 30, 2014 | 38.55 | 39.10 | 38.04 | 38.95 | 2,437,993 | +0.31(+0.82%) |
Apr 29, 2014 | 37.62 | 38.74 | 37.56 | 38.63 | 2,092,200 | +1.30(+3.49%) |
Apr 28, 2014 | 37.52 | 37.58 | 36.28 | 37.33 | 1,528,735 | -0.09(-0.24%) |
Apr 25, 2014 | 38.11 | 38.26 | 37.41 | 37.42 | 1,039,999 | -0.93(-2.42%) |
Apr 24, 2014 | 39.18 | 39.26 | 37.93 | 38.35 | 1,517,807 | -0.34(-0.88%) |
Apr 23, 2014 | 38.51 | 39.01 | 38.27 | 38.69 | 1,273,050 | +0.10(+0.26%) |
Apr 22, 2014 | 37.81 | 38.79 | 37.61 | 38.59 | 1,511,395 | +0.93(+2.46%) |
Apr 21, 2014 | 37.75 | 37.86 | 37.14 | 37.66 | 825,369 | -0.19(-0.50%) |
Apr 17, 2014 | 37.77 | 37.85 | 37.85 | 37.85 | 1,287,409 | +0.18(+0.48%) |
Apr 16, 2014 | 37.35 | 37.68 | 36.87 | 37.67 | 1,139,507 | +0.76(+2.07%) |
Apr 15, 2014 | 36.40 | 37.07 | 35.78 | 36.91 | 1,958,246 | +0.67(+1.84%) |
Apr 14, 2014 | 37.01 | 37.33 | 35.74 | 36.24 | 2,162,593 | -0.31(-0.84%) |
Apr 11, 2014 | 36.65 | 37.11 | 36.38 | 36.55 | 1,539,820 | -0.61(-1.65%) |
Apr 10, 2014 | 38.66 | 38.77 | 36.86 | 37.16 | 1,755,454 | -1.53(-3.95%) |
Apr 09, 2014 | 37.50 | 38.70 | 37.42 | 38.69 | 1,349,286 | +1.24(+3.32%) |
Apr 08, 2014 | 37.05 | 37.66 | 36.61 | 37.45 | 2,304,216 | +0.40(+1.07%) |
Apr 07, 2014 | 38.35 | 38.55 | 36.59 | 37.05 | 2,934,799 | -1.77(-4.57%) |
Apr 04, 2014 | 40.15 | 40.24 | 38.53 | 38.82 | 2,180,237 | -0.76(-1.93%) |
Apr 03, 2014 | 39.82 | 40.20 | 39.18 | 39.59 | 1,636,455 | -0.17(-0.43%) |
Apr 02, 2014 | 39.70 | 40.12 | 39.23 | 39.76 | 1,744,770 | +0.17(+0.43%) |