Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 46.86 | 46.91 | 45.56 | 45.76 | 4,432,158 | -1.29(-2.74%) |
Jun 27, 2014 | 45.75 | 47.38 | 45.51 | 47.04 | 10,622,061 | +1.40(+3.07%) |
Jun 26, 2014 | 44.91 | 45.70 | 44.68 | 45.64 | 5,597,730 | +0.63(+1.41%) |
Jun 25, 2014 | 44.92 | 45.11 | 44.41 | 45.01 | 2,404,602 | +0.31(+0.70%) |
Jun 24, 2014 | 44.82 | 45.24 | 44.64 | 44.69 | 3,831,129 | -0.08(-0.18%) |
Jun 23, 2014 | 45.10 | 45.48 | 44.53 | 44.77 | 3,353,823 | -0.13(-0.29%) |
Jun 20, 2014 | 44.91 | 45.00 | 44.32 | 44.91 | 5,436,234 | +0.22(+0.48%) |
Jun 19, 2014 | 45.12 | 45.12 | 44.23 | 44.69 | 3,295,098 | -0.22(-0.49%) |
Jun 18, 2014 | 44.71 | 44.95 | 44.42 | 44.91 | 2,665,404 | +0.10(+0.23%) |
Jun 17, 2014 | 45.64 | 45.77 | 44.79 | 44.80 | 4,461,147 | -0.73(-1.61%) |
Jun 16, 2014 | 44.17 | 45.66 | 44.10 | 45.54 | 6,603,660 | +1.44(+3.28%) |
Jun 13, 2014 | 43.54 | 44.32 | 43.40 | 44.09 | 5,027,769 | +0.49(+1.13%) |
Jun 12, 2014 | 42.34 | 43.66 | 42.33 | 43.60 | 5,492,961 | +1.11(+2.61%) |
Jun 11, 2014 | 41.91 | 42.74 | 41.87 | 42.49 | 3,877,776 | +0.53(+1.27%) |
Jun 10, 2014 | 41.48 | 41.97 | 41.43 | 41.96 | 2,953,323 | +0.70(+1.71%) |
Jun 06, 2014 | 41.13 | 41.29 | 40.94 | 41.25 | 2,653,524 | +0.27(+0.66%) |
Jun 05, 2014 | 41.24 | 41.62 | 40.94 | 40.98 | 3,270,591 | -0.14(-0.35%) |
Jun 04, 2014 | 41.03 | 41.38 | 40.97 | 41.13 | 2,690,181 | -0.09(-0.22%) |
Jun 03, 2014 | 41.00 | 41.55 | 41.00 | 41.22 | 2,184,282 | +0.00(+0.01%) |
Jun 02, 2014 | 40.97 | 41.36 | 40.69 | 41.21 | 3,544,038 | +0.13(+0.31%) |
May 30, 2014 | 41.67 | 41.67 | 40.81 | 41.08 | 2,744,154 | -0.57(-1.36%) |
May 29, 2014 | 40.73 | 41.80 | 40.53 | 41.65 | 3,724,434 | +1.13(+2.79%) |
May 28, 2014 | 41.25 | 41.32 | 40.52 | 40.52 | 3,357,396 | -0.74(-1.80%) |
May 27, 2014 | 40.51 | 41.42 | 40.28 | 41.26 | 4,444,956 | +0.83(+2.06%) |
May 23, 2014 | 40.52 | 40.43 | 40.43 | 40.43 | 2,555,100 | -0.00(-0.01%) |
May 22, 2014 | 40.59 | 41.21 | 40.36 | 40.43 | 1,534,653 | -0.27(-0.67%) |
May 21, 2014 | 40.61 | 40.94 | 40.35 | 40.70 | 1,590,651 | +0.30(+0.75%) |
May 20, 2014 | 41.07 | 41.22 | 40.35 | 40.40 | 2,352,492 | -0.81(-1.98%) |
May 19, 2014 | 41.34 | 41.91 | 41.12 | 41.21 | 3,863,709 | -0.35(-0.84%) |
May 16, 2014 | 40.57 | 41.63 | 40.27 | 41.57 | 5,679,945 | +1.07(+2.65%) |
May 15, 2014 | 41.44 | 41.44 | 40.06 | 40.49 | 5,775,129 | -0.80(-1.95%) |
May 14, 2014 | 40.43 | 41.73 | 40.22 | 41.30 | 7,234,056 | +0.69(+1.70%) |
May 13, 2014 | 40.57 | 40.93 | 40.22 | 40.61 | 3,946,293 | -0.02(-0.05%) |
May 12, 2014 | 39.41 | 40.79 | 38.90 | 40.63 | 4,815,171 | +1.40(+3.57%) |
May 09, 2014 | 39.06 | 39.26 | 38.50 | 39.23 | 8,262,027 | +0.08(+0.20%) |
May 08, 2014 | 39.10 | 39.98 | 39.03 | 39.15 | 9,191,268 | -0.07(-0.17%) |
May 07, 2014 | 40.03 | 40.25 | 39.17 | 39.22 | 6,579,036 | -0.82(-2.04%) |
May 06, 2014 | 40.27 | 40.70 | 40.00 | 40.03 | 6,362,496 | -0.41(-1.01%) |
May 05, 2014 | 40.15 | 40.64 | 39.92 | 40.44 | 4,207,239 | +0.04(+0.10%) |
May 02, 2014 | 41.18 | 41.18 | 40.35 | 40.40 | 7,247,988 | +0.50(+1.24%) |
May 01, 2014 | 40.58 | 41.22 | 39.82 | 39.90 | 4,155,867 | -0.29(-0.71%) |
Apr 30, 2014 | 39.91 | 40.41 | 39.78 | 40.19 | 3,767,751 | +0.01(+0.03%) |
Apr 29, 2014 | 41.38 | 41.89 | 39.27 | 40.18 | 5,467,428 | -0.69(-1.69%) |
Apr 28, 2014 | 40.99 | 41.32 | 40.49 | 40.87 | 4,710,978 | +0.16(+0.39%) |
Apr 25, 2014 | 40.95 | 41.11 | 40.27 | 40.71 | 5,156,658 | -0.55(-1.33%) |
Apr 24, 2014 | 41.82 | 41.84 | 40.89 | 41.26 | 4,600,350 | -0.29(-0.70%) |
Apr 23, 2014 | 43.02 | 44.16 | 41.37 | 41.55 | 19,812,672 | -5.38(-11.46%) |
Apr 22, 2014 | 47.78 | 47.96 | 46.18 | 46.93 | 7,717,185 | +1.25(+2.73%) |
Apr 21, 2014 | 45.56 | 46.30 | 45.38 | 45.68 | 3,506,796 | -0.10(-0.21%) |
Apr 17, 2014 | 46.11 | 45.78 | 45.78 | 45.78 | 4,858,200 | -0.35(-0.76%) |
Apr 16, 2014 | 47.32 | 47.35 | 45.92 | 46.13 | 6,504,345 | -0.22(-0.47%) |
Apr 15, 2014 | 47.24 | 47.47 | 45.62 | 46.34 | 6,910,551 | -0.88(-1.86%) |
Apr 14, 2014 | 49.13 | 49.19 | 46.93 | 47.22 | 6,325,038 | -1.63(-3.33%) |
Apr 11, 2014 | 50.06 | 50.18 | 48.19 | 48.85 | 7,300,269 | -1.55(-3.08%) |
Apr 10, 2014 | 51.09 | 51.67 | 50.28 | 50.40 | 6,348,474 | -0.34(-0.66%) |
Apr 09, 2014 | 49.10 | 51.32 | 48.78 | 50.74 | 23,549,984 | -3.69(-6.78%) |
Apr 08, 2014 | 55.56 | 55.59 | 53.82 | 54.43 | 6,099,993 | -0.80(-1.45%) |
Apr 07, 2014 | 56.11 | 57.09 | 55.15 | 55.23 | 6,025,860 | -0.94(-1.68%) |
Apr 04, 2014 | 59.44 | 59.63 | 56.13 | 56.17 | 12,687,372 | -3.90(-6.49%) |
Apr 03, 2014 | 57.72 | 60.14 | 57.72 | 60.07 | 11,118,591 | +2.46(+4.27%) |
Apr 02, 2014 | 56.04 | 58.06 | 55.40 | 57.61 | 12,051,108 | +2.77(+5.04%) |