Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 38.26 | 38.51 | 37.98 | 38.21 | 9,201,881 | -0.24(-0.62%) |
Jun 27, 2014 | 38.30 | 38.52 | 38.10 | 38.45 | 11,065,070 | +0.19(+0.50%) |
Jun 26, 2014 | 37.28 | 38.28 | 37.21 | 38.26 | 15,612,996 | +1.02(+2.75%) |
Jun 25, 2014 | 36.23 | 37.77 | 36.15 | 37.24 | 16,160,956 | +0.95(+2.63%) |
Jun 24, 2014 | 36.38 | 36.52 | 36.17 | 36.28 | 8,099,715 | -0.11(-0.30%) |
Jun 23, 2014 | 36.40 | 36.83 | 36.25 | 36.39 | 9,210,221 | +0.30(+0.84%) |
Jun 20, 2014 | 37.65 | 37.65 | 35.99 | 36.08 | 19,878,400 | -0.60(-1.64%) |
Jun 19, 2014 | 36.65 | 37.11 | 36.50 | 36.69 | 5,834,866 | -0.26(-0.70%) |
Jun 18, 2014 | 36.74 | 36.97 | 36.56 | 36.94 | 4,929,329 | +0.18(+0.50%) |
Jun 17, 2014 | 36.89 | 36.92 | 36.46 | 36.76 | 4,998,475 | +0.20(+0.56%) |
Jun 16, 2014 | 36.68 | 36.77 | 36.19 | 36.56 | 6,512,871 | -0.11(-0.30%) |
Jun 13, 2014 | 36.33 | 36.77 | 36.18 | 36.67 | 6,518,559 | +0.34(+0.93%) |
Jun 12, 2014 | 36.71 | 36.73 | 36.19 | 36.33 | 5,821,278 | -0.39(-1.05%) |
Jun 11, 2014 | 36.46 | 37.03 | 36.39 | 36.71 | 7,956,783 | +0.18(+0.48%) |
Jun 10, 2014 | 35.98 | 36.61 | 35.40 | 36.54 | 12,429,291 | -0.77(-2.05%) |
Jun 06, 2014 | 37.45 | 37.51 | 37.16 | 37.30 | 5,096,192 | -0.14(-0.36%) |
Jun 05, 2014 | 36.93 | 37.45 | 36.80 | 37.44 | 7,159,475 | +0.49(+1.32%) |
Jun 04, 2014 | 36.50 | 36.99 | 36.33 | 36.95 | 5,004,670 | +0.14(+0.39%) |
Jun 03, 2014 | 36.60 | 36.88 | 36.47 | 36.81 | 4,542,041 | +0.15(+0.41%) |
Jun 02, 2014 | 36.85 | 37.20 | 36.50 | 36.66 | 5,369,194 | -0.12(-0.33%) |
May 30, 2014 | 36.54 | 36.85 | 36.48 | 36.78 | 5,945,315 | +0.20(+0.56%) |
May 29, 2014 | 36.63 | 36.86 | 36.39 | 36.58 | 4,081,256 | -0.03(-0.07%) |
May 28, 2014 | 36.53 | 36.97 | 36.44 | 36.61 | 6,068,327 | +0.05(+0.15%) |
May 27, 2014 | 36.69 | 36.69 | 36.41 | 36.55 | 5,637,056 | +0.03(+0.07%) |
May 23, 2014 | 36.52 | 36.52 | 36.52 | 36.52 | 4,466,016 | +0.10(+0.28%) |
May 22, 2014 | 36.08 | 36.79 | 35.84 | 36.42 | 4,571,923 | +0.36(+0.99%) |
May 21, 2014 | 36.22 | 36.45 | 35.95 | 36.06 | 6,035,470 | -0.18(-0.50%) |
May 20, 2014 | 36.46 | 36.51 | 36.09 | 36.25 | 7,416,870 | -0.39(-1.05%) |
May 19, 2014 | 35.77 | 36.70 | 35.68 | 36.63 | 8,878,068 | +0.80(+2.23%) |
May 16, 2014 | 35.64 | 35.86 | 35.48 | 35.83 | 8,605,935 | +0.16(+0.46%) |
May 15, 2014 | 35.85 | 35.93 | 35.49 | 35.67 | 10,286,259 | -0.12(-0.34%) |
May 14, 2014 | 35.36 | 35.88 | 35.26 | 35.79 | 7,205,817 | +0.45(+1.28%) |
May 13, 2014 | 35.51 | 35.54 | 35.15 | 35.34 | 6,122,920 | -0.12(-0.32%) |
May 12, 2014 | 35.45 | 35.58 | 35.35 | 35.45 | 5,354,476 | +0.07(+0.21%) |
May 09, 2014 | 35.25 | 35.44 | 34.58 | 35.38 | 7,404,004 | +0.07(+0.21%) |
May 08, 2014 | 35.67 | 35.94 | 35.18 | 35.31 | 6,044,480 | -0.43(-1.21%) |
May 07, 2014 | 35.46 | 35.79 | 34.71 | 35.74 | 10,373,120 | +1.27(+3.69%) |
May 06, 2014 | 34.66 | 34.73 | 34.41 | 34.47 | 4,722,454 | -0.30(-0.88%) |
May 05, 2014 | 34.52 | 34.78 | 34.06 | 34.77 | 3,808,912 | +0.12(+0.35%) |
May 02, 2014 | 34.80 | 35.01 | 34.53 | 34.65 | 4,935,391 | -0.29(-0.83%) |
May 01, 2014 | 35.13 | 35.27 | 34.80 | 34.94 | 6,320,533 | -0.32(-0.90%) |
Apr 30, 2014 | 34.78 | 35.32 | 34.53 | 35.26 | 10,973,720 | +0.48(+1.38%) |
Apr 29, 2014 | 34.49 | 34.88 | 34.36 | 34.78 | 8,273,621 | +0.34(+0.98%) |
Apr 28, 2014 | 33.55 | 34.47 | 33.51 | 34.44 | 11,715,903 | +1.17(+3.52%) |
Apr 25, 2014 | 33.99 | 34.51 | 33.14 | 33.27 | 10,766,766 | -0.12(-0.36%) |
Apr 24, 2014 | 33.94 | 33.94 | 33.17 | 33.39 | 9,791,230 | -0.56(-1.64%) |
Apr 23, 2014 | 33.94 | 34.03 | 33.44 | 33.94 | 9,716,831 | +0.09(+0.26%) |
Apr 22, 2014 | 33.50 | 34.13 | 33.41 | 33.86 | 9,717,711 | +0.39(+1.17%) |
Apr 21, 2014 | 32.83 | 33.48 | 32.77 | 33.46 | 6,564,903 | +0.60(+1.81%) |
Apr 17, 2014 | 32.44 | 32.87 | 32.87 | 32.87 | 9,153,302 | +0.29(+0.89%) |
Apr 16, 2014 | 32.89 | 33.06 | 32.24 | 32.58 | 10,562,751 | +0.18(+0.54%) |
Apr 15, 2014 | 32.10 | 32.55 | 31.66 | 32.40 | 14,078,360 | +0.70(+2.20%) |
Apr 14, 2014 | 31.89 | 32.16 | 31.28 | 31.70 | 10,767,505 | +0.25(+0.80%) |
Apr 11, 2014 | 31.53 | 31.96 | 30.88 | 31.45 | 16,936,132 | -0.60(-1.88%) |
Apr 10, 2014 | 33.90 | 34.03 | 32.02 | 32.06 | 19,023,662 | -2.22(-6.48%) |
Apr 09, 2014 | 33.50 | 34.36 | 33.35 | 34.28 | 8,889,177 | +1.04(+3.12%) |
Apr 08, 2014 | 34.09 | 34.44 | 33.13 | 33.24 | 12,181,552 | -1.03(-3.00%) |
Apr 07, 2014 | 34.99 | 35.41 | 33.61 | 34.27 | 13,510,435 | -1.07(-3.03%) |
Apr 04, 2014 | 36.41 | 36.86 | 35.24 | 35.34 | 10,361,778 | -0.88(-2.43%) |
Apr 03, 2014 | 36.12 | 36.44 | 36.02 | 36.22 | 10,105,480 | +0.11(+0.30%) |
Apr 02, 2014 | 35.26 | 36.16 | 35.20 | 36.11 | 8,873,297 | +0.84(+2.38%) |