Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 41.90 | 41.94 | 40.75 | 40.87 | 10,971,788 | -0.99(-2.36%) |
Jun 27, 2014 | 42.15 | 42.57 | 41.77 | 41.86 | 43,591,464 | -0.52(-1.23%) |
Jun 26, 2014 | 41.82 | 42.43 | 41.38 | 42.38 | 11,743,151 | +0.61(+1.46%) |
Jun 25, 2014 | 40.81 | 41.86 | 40.24 | 41.77 | 11,502,414 | +0.70(+1.69%) |
Jun 24, 2014 | 41.99 | 42.44 | 40.68 | 41.08 | 13,924,106 | -1.12(-2.66%) |
Jun 23, 2014 | 42.15 | 42.70 | 41.67 | 42.20 | 19,375,760 | -0.18(-0.43%) |
Jun 20, 2014 | 40.95 | 42.38 | 40.94 | 42.38 | 42,721,856 | +1.42(+3.46%) |
Jun 19, 2014 | 40.74 | 41.38 | 40.59 | 40.97 | 14,821,642 | +0.38(+0.94%) |
Jun 18, 2014 | 39.89 | 40.74 | 39.55 | 40.59 | 11,801,508 | +0.75(+1.89%) |
Jun 17, 2014 | 39.08 | 40.14 | 38.78 | 39.83 | 13,147,437 | +0.77(+1.97%) |
Jun 16, 2014 | 37.75 | 39.28 | 37.74 | 39.06 | 14,328,779 | +0.65(+1.68%) |
Jun 13, 2014 | 38.29 | 38.93 | 37.63 | 38.42 | 14,289,038 | +0.17(+0.45%) |
Jun 12, 2014 | 39.26 | 39.40 | 36.97 | 38.24 | 39,185,840 | -1.99(-4.94%) |
Jun 11, 2014 | 40.81 | 41.18 | 39.99 | 40.23 | 13,803,272 | -1.30(-3.14%) |
Jun 10, 2014 | 41.38 | 41.73 | 40.84 | 41.54 | 8,811,690 | -0.21(-0.50%) |
Jun 06, 2014 | 40.39 | 41.78 | 40.36 | 41.75 | 14,312,410 | +1.40(+3.47%) |
Jun 05, 2014 | 40.91 | 41.38 | 40.21 | 40.35 | 8,975,575 | -0.39(-0.96%) |
Jun 04, 2014 | 39.35 | 40.81 | 39.20 | 40.74 | 12,537,772 | +1.31(+3.33%) |
Jun 03, 2014 | 39.13 | 40.04 | 39.11 | 39.42 | 9,935,512 | +0.21(+0.53%) |
Jun 02, 2014 | 38.05 | 39.24 | 38.05 | 39.22 | 10,403,805 | +1.01(+2.64%) |
May 30, 2014 | 37.89 | 38.22 | 37.75 | 38.21 | 14,598,666 | +0.32(+0.85%) |
May 29, 2014 | 37.95 | 38.31 | 37.45 | 37.88 | 10,160,300 | +0.02(+0.05%) |
May 28, 2014 | 37.48 | 38.37 | 37.28 | 37.86 | 11,166,279 | +0.43(+1.14%) |
May 27, 2014 | 37.46 | 37.99 | 37.32 | 37.44 | 10,051,218 | +0.23(+0.61%) |
May 23, 2014 | 36.66 | 37.21 | 37.21 | 37.21 | 10,368,633 | +0.39(+1.06%) |
May 22, 2014 | 36.44 | 36.99 | 36.44 | 36.82 | 4,910,646 | +0.36(+0.99%) |
May 21, 2014 | 36.42 | 36.96 | 36.20 | 36.46 | 6,896,031 | +0.08(+0.21%) |
May 20, 2014 | 36.67 | 36.99 | 36.17 | 36.38 | 6,508,195 | -0.31(-0.86%) |
May 19, 2014 | 36.62 | 37.26 | 36.25 | 36.69 | 7,530,616 | +0.04(+0.12%) |
May 16, 2014 | 36.16 | 36.80 | 35.92 | 36.65 | 7,423,981 | +0.32(+0.88%) |
May 15, 2014 | 36.68 | 36.85 | 35.66 | 36.33 | 11,216,229 | -0.62(-1.67%) |
May 14, 2014 | 37.18 | 37.33 | 36.68 | 36.95 | 8,394,849 | -0.45(-1.20%) |
May 13, 2014 | 37.06 | 37.81 | 36.96 | 37.40 | 9,117,491 | -0.08(-0.20%) |
May 12, 2014 | 36.48 | 37.57 | 36.48 | 37.47 | 13,072,321 | +1.08(+2.95%) |
May 09, 2014 | 36.11 | 36.82 | 36.07 | 36.40 | 10,200,460 | +0.01(+0.03%) |
May 08, 2014 | 35.44 | 36.39 | 35.25 | 36.39 | 15,187,096 | +0.98(+2.77%) |
May 07, 2014 | 34.75 | 35.50 | 34.54 | 35.41 | 8,194,837 | +0.52(+1.50%) |
May 06, 2014 | 35.33 | 35.58 | 34.62 | 34.89 | 9,974,771 | +0.07(+0.19%) |
May 05, 2014 | 34.33 | 34.99 | 34.05 | 34.82 | 6,112,905 | +0.10(+0.30%) |
May 02, 2014 | 34.51 | 34.93 | 34.31 | 34.72 | 7,344,356 | +0.10(+0.27%) |
May 01, 2014 | 34.12 | 34.92 | 33.74 | 34.62 | 12,036,529 | +1.26(+3.76%) |
Apr 30, 2014 | 33.94 | 34.14 | 33.19 | 33.36 | 7,295,051 | -0.42(-1.24%) |
Apr 29, 2014 | 33.49 | 33.92 | 33.27 | 33.78 | 9,452,986 | +0.33(+1.00%) |
Apr 28, 2014 | 34.64 | 34.93 | 32.67 | 33.45 | 13,814,125 | -0.80(-2.33%) |
Apr 25, 2014 | 35.20 | 35.31 | 34.16 | 34.25 | 10,065,916 | -1.20(-3.38%) |
Apr 24, 2014 | 36.00 | 36.38 | 34.06 | 35.45 | 22,069,908 | +0.16(+0.46%) |
Apr 23, 2014 | 35.33 | 35.77 | 34.63 | 35.29 | 15,340,667 | +0.88(+2.57%) |
Apr 22, 2014 | 34.02 | 34.95 | 34.01 | 34.40 | 9,396,639 | +0.47(+1.37%) |
Apr 21, 2014 | 33.37 | 34.05 | 33.16 | 33.94 | 7,556,347 | +0.26(+0.76%) |
Apr 17, 2014 | 33.77 | 33.68 | 33.68 | 33.68 | 9,696,550 | -0.10(-0.31%) |
Apr 16, 2014 | 32.51 | 33.86 | 32.29 | 33.78 | 16,425,855 | +1.70(+5.31%) |
Apr 15, 2014 | 31.89 | 32.66 | 30.31 | 32.08 | 16,793,614 | +0.33(+1.05%) |
Apr 14, 2014 | 32.35 | 33.08 | 31.18 | 31.75 | 14,151,528 | -0.29(-0.92%) |
Apr 11, 2014 | 32.44 | 33.74 | 31.96 | 32.04 | 16,332,554 | -1.53(-4.56%) |
Apr 10, 2014 | 34.92 | 35.56 | 32.92 | 33.57 | 16,881,026 | -1.53(-4.36%) |
Apr 09, 2014 | 34.33 | 35.20 | 33.45 | 35.11 | 12,053,831 | +0.88(+2.56%) |
Apr 08, 2014 | 34.25 | 34.46 | 31.98 | 34.23 | 18,296,852 | +0.19(+0.56%) |
Apr 07, 2014 | 34.99 | 35.66 | 33.74 | 34.04 | 11,108,893 | -0.74(-2.13%) |
Apr 04, 2014 | 35.59 | 35.89 | 34.53 | 34.78 | 9,179,607 | -0.74(-2.09%) |
Apr 03, 2014 | 35.89 | 36.57 | 35.16 | 35.52 | 8,341,447 | -0.35(-0.98%) |
Apr 02, 2014 | 36.38 | 37.01 | 35.66 | 35.88 | 13,147,580 | -0.22(-0.61%) |