Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 34.83 | 35.05 | 34.50 | 34.53 | 2,756,665 | -0.36(-1.03%) |
Jun 27, 2014 | 34.70 | 34.93 | 34.63 | 34.89 | 3,288,205 | +0.14(+0.40%) |
Jun 26, 2014 | 34.56 | 34.83 | 34.47 | 34.76 | 2,923,257 | +0.16(+0.47%) |
Jun 25, 2014 | 34.78 | 34.93 | 34.54 | 34.59 | 2,095,662 | -0.20(-0.58%) |
Jun 24, 2014 | 34.70 | 34.95 | 34.59 | 34.79 | 2,762,479 | +0.18(+0.51%) |
Jun 23, 2014 | 34.40 | 34.65 | 34.39 | 34.62 | 3,420,742 | +0.27(+0.78%) |
Jun 20, 2014 | 34.65 | 34.98 | 34.32 | 34.35 | 5,919,275 | -0.52(-1.50%) |
Jun 19, 2014 | 34.79 | 34.93 | 34.64 | 34.87 | 2,590,791 | +0.11(+0.32%) |
Jun 18, 2014 | 34.76 | 35.06 | 34.55 | 34.76 | 2,320,132 | +0.00(+0.00%) |
Jun 17, 2014 | 34.54 | 34.86 | 34.47 | 34.76 | 1,812,291 | +0.17(+0.49%) |
Jun 16, 2014 | 34.28 | 34.66 | 34.17 | 34.59 | 2,577,431 | +0.43(+1.25%) |
Jun 13, 2014 | 34.25 | 34.35 | 34.05 | 34.17 | 2,868,809 | -0.09(-0.25%) |
Jun 12, 2014 | 34.38 | 34.48 | 34.01 | 34.25 | 4,062,851 | -0.08(-0.23%) |
Jun 11, 2014 | 34.78 | 34.82 | 34.30 | 34.33 | 3,768,737 | -0.56(-1.62%) |
Jun 10, 2014 | 35.13 | 35.25 | 34.83 | 34.89 | 3,646,172 | -0.38(-1.08%) |
Jun 06, 2014 | 35.08 | 35.44 | 35.03 | 35.27 | 2,597,500 | +0.33(+0.95%) |
Jun 05, 2014 | 35.36 | 35.38 | 34.47 | 34.94 | 3,775,750 | -0.36(-1.03%) |
Jun 04, 2014 | 35.01 | 35.41 | 34.99 | 35.31 | 2,409,437 | +0.23(+0.65%) |
Jun 03, 2014 | 35.12 | 35.27 | 34.99 | 35.08 | 2,684,367 | -0.25(-0.70%) |
Jun 02, 2014 | 35.57 | 35.67 | 35.29 | 35.33 | 2,579,943 | -0.10(-0.29%) |
May 30, 2014 | 35.36 | 35.72 | 35.04 | 35.43 | 4,430,283 | -0.03(-0.07%) |
May 29, 2014 | 35.16 | 35.50 | 35.10 | 35.46 | 2,610,157 | +0.34(+0.96%) |
May 28, 2014 | 35.27 | 35.27 | 34.73 | 35.12 | 2,895,689 | -0.22(-0.63%) |
May 27, 2014 | 34.71 | 35.34 | 34.46 | 35.34 | 4,827,865 | +0.96(+2.78%) |
May 23, 2014 | 34.37 | 34.38 | 34.38 | 34.38 | 2,093,273 | -0.00(-0.01%) |
May 22, 2014 | 34.43 | 34.75 | 34.26 | 34.38 | 1,557,180 | +0.09(+0.26%) |
May 21, 2014 | 34.13 | 34.67 | 34.04 | 34.30 | 2,756,918 | +0.23(+0.67%) |
May 20, 2014 | 34.42 | 34.49 | 33.77 | 34.07 | 3,370,808 | -0.45(-1.30%) |
May 19, 2014 | 34.54 | 34.86 | 34.32 | 34.52 | 3,859,812 | -0.14(-0.41%) |
May 16, 2014 | 34.11 | 34.74 | 33.73 | 34.66 | 5,370,650 | +0.68(+2.01%) |
May 15, 2014 | 34.04 | 35.16 | 33.95 | 33.98 | 10,263,882 | -1.18(-3.37%) |
May 14, 2014 | 36.33 | 36.46 | 35.03 | 35.16 | 7,493,678 | -1.21(-3.33%) |
May 13, 2014 | 36.22 | 36.54 | 36.00 | 36.37 | 4,456,515 | +0.19(+0.52%) |
May 12, 2014 | 35.77 | 36.35 | 35.77 | 36.18 | 4,426,031 | +0.55(+1.55%) |
May 09, 2014 | 35.06 | 35.69 | 34.92 | 35.63 | 4,371,486 | +0.58(+1.65%) |
May 08, 2014 | 34.95 | 35.68 | 34.86 | 35.05 | 4,107,105 | +0.17(+0.49%) |
May 07, 2014 | 35.14 | 35.14 | 34.38 | 34.88 | 4,674,531 | -0.16(-0.45%) |
May 06, 2014 | 35.87 | 35.89 | 34.90 | 35.04 | 4,390,298 | -0.98(-2.71%) |
May 05, 2014 | 36.02 | 36.41 | 35.80 | 36.02 | 2,836,443 | -0.25(-0.68%) |
May 02, 2014 | 36.03 | 36.59 | 35.96 | 36.26 | 2,411,554 | +0.31(+0.87%) |
May 01, 2014 | 35.72 | 36.11 | 35.59 | 35.95 | 2,518,435 | +0.29(+0.82%) |
Apr 30, 2014 | 35.93 | 35.93 | 35.39 | 35.66 | 3,243,770 | -0.36(-0.99%) |
Apr 29, 2014 | 36.10 | 36.24 | 35.84 | 36.02 | 2,396,000 | -0.07(-0.18%) |
Apr 28, 2014 | 35.74 | 36.39 | 35.66 | 36.08 | 3,550,238 | +0.49(+1.39%) |
Apr 25, 2014 | 35.53 | 35.67 | 35.06 | 35.59 | 2,354,580 | -0.03(-0.09%) |
Apr 24, 2014 | 35.69 | 35.85 | 35.47 | 35.62 | 1,706,378 | -0.03(-0.07%) |
Apr 23, 2014 | 35.31 | 35.77 | 35.29 | 35.64 | 2,524,236 | +0.34(+0.98%) |
Apr 22, 2014 | 35.53 | 35.57 | 35.18 | 35.30 | 3,237,023 | -0.21(-0.60%) |
Apr 21, 2014 | 36.02 | 36.02 | 35.36 | 35.51 | 1,980,990 | +0.20(+0.57%) |
Apr 17, 2014 | 35.86 | 35.31 | 35.31 | 35.31 | 3,756,307 | -0.51(-1.42%) |
Apr 16, 2014 | 35.63 | 36.02 | 35.56 | 35.82 | 3,068,154 | +0.40(+1.12%) |
Apr 15, 2014 | 34.95 | 35.52 | 34.91 | 35.42 | 4,418,677 | +0.57(+1.62%) |
Apr 14, 2014 | 34.97 | 35.12 | 34.56 | 34.86 | 3,739,759 | +0.02(+0.06%) |
Apr 11, 2014 | 35.11 | 35.29 | 34.58 | 34.84 | 5,141,443 | -0.67(-1.89%) |
Apr 10, 2014 | 36.61 | 36.93 | 35.49 | 35.51 | 5,899,842 | -1.16(-3.16%) |
Apr 09, 2014 | 36.95 | 37.19 | 36.45 | 36.67 | 2,962,673 | -0.20(-0.53%) |
Apr 08, 2014 | 36.37 | 36.98 | 36.14 | 36.86 | 3,577,629 | +0.40(+1.11%) |
Apr 07, 2014 | 37.39 | 37.44 | 36.39 | 36.46 | 4,149,668 | -1.07(-2.84%) |
Apr 04, 2014 | 37.74 | 37.88 | 37.44 | 37.53 | 3,991,625 | -0.12(-0.33%) |
Apr 03, 2014 | 37.73 | 37.79 | 37.32 | 37.65 | 2,967,792 | -0.03(-0.07%) |
Apr 02, 2014 | 37.00 | 37.82 | 36.81 | 37.67 | 5,051,094 | +0.68(+1.83%) |