Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 44.16 | 44.36 | 44.16 | 44.27 | 3,815,786 | +0.00(+0.00%) |
Jun 27, 2014 | 44.09 | 44.27 | 44.01 | 44.27 | 2,547,397 | +0.11(+0.25%) |
Jun 26, 2014 | 44.08 | 44.17 | 43.71 | 44.16 | 3,911,439 | -0.02(-0.05%) |
Jun 25, 2014 | 44.04 | 44.21 | 44.02 | 44.19 | 5,976,900 | -0.11(-0.25%) |
Jun 24, 2014 | 44.53 | 44.53 | 44.25 | 44.30 | 5,107,069 | -0.34(-0.77%) |
Jun 23, 2014 | 44.63 | 44.67 | 44.44 | 44.64 | 5,445,080 | -0.08(-0.18%) |
Jun 20, 2014 | 44.77 | 44.81 | 44.64 | 44.72 | 3,913,226 | -0.08(-0.18%) |
Jun 19, 2014 | 44.92 | 44.98 | 44.76 | 44.80 | 4,955,595 | +0.06(+0.13%) |
Jun 18, 2014 | 44.44 | 44.74 | 44.34 | 44.74 | 4,044,852 | +0.38(+0.85%) |
Jun 17, 2014 | 44.18 | 44.39 | 44.17 | 44.36 | 3,288,943 | +0.00(+0.00%) |
Jun 16, 2014 | 44.28 | 44.44 | 44.27 | 44.36 | 4,185,439 | +0.03(+0.07%) |
Jun 13, 2014 | 44.39 | 44.47 | 44.22 | 44.34 | 3,279,886 | -0.07(-0.15%) |
Jun 12, 2014 | 44.51 | 44.56 | 44.32 | 44.40 | 3,831,565 | -0.03(-0.07%) |
Jun 11, 2014 | 44.50 | 44.52 | 44.37 | 44.43 | 4,046,377 | -0.29(-0.65%) |
Jun 10, 2014 | 44.63 | 44.74 | 44.57 | 44.72 | 3,640,724 | -0.13(-0.29%) |
Jun 06, 2014 | 44.68 | 44.85 | 44.60 | 44.85 | 3,850,896 | +0.33(+0.75%) |
Jun 05, 2014 | 44.38 | 44.55 | 44.20 | 44.52 | 5,083,034 | +0.41(+0.92%) |
Jun 04, 2014 | 44.10 | 44.15 | 44.03 | 44.11 | 3,105,294 | -0.04(-0.10%) |
Jun 03, 2014 | 44.15 | 44.20 | 44.10 | 44.15 | 2,481,121 | -0.13(-0.30%) |
Jun 02, 2014 | 44.36 | 44.36 | 44.19 | 44.28 | 4,401,039 | -0.03(-0.07%) |
May 30, 2014 | 44.24 | 44.34 | 44.19 | 44.31 | 3,750,551 | +0.03(+0.07%) |
May 29, 2014 | 44.24 | 44.29 | 44.15 | 44.28 | 2,697,206 | +0.20(+0.46%) |
May 28, 2014 | 44.16 | 44.18 | 44.02 | 44.08 | 2,913,384 | -0.18(-0.41%) |
May 27, 2014 | 44.28 | 44.32 | 44.10 | 44.26 | 4,663,455 | +0.36(+0.81%) |
May 23, 2014 | 43.85 | 43.91 | 43.91 | 43.91 | 2,612,916 | +0.01(+0.02%) |
May 22, 2014 | 43.88 | 43.95 | 43.83 | 43.90 | 2,923,912 | -0.05(-0.11%) |
May 21, 2014 | 43.76 | 43.95 | 43.74 | 43.95 | 6,258,545 | +0.33(+0.75%) |
May 20, 2014 | 43.75 | 43.78 | 43.49 | 43.62 | 4,224,924 | -0.23(-0.51%) |
May 19, 2014 | 43.73 | 43.88 | 43.73 | 43.85 | 4,214,653 | +0.00(+0.00%) |
May 16, 2014 | 43.78 | 43.87 | 43.69 | 43.85 | 4,666,200 | +0.03(+0.07%) |
May 15, 2014 | 43.90 | 43.90 | 43.58 | 43.82 | 4,102,379 | -0.19(-0.43%) |
May 14, 2014 | 44.07 | 44.13 | 43.95 | 44.01 | 2,807,741 | -0.06(-0.13%) |
May 13, 2014 | 44.10 | 44.10 | 43.97 | 44.07 | 4,186,355 | -0.10(-0.23%) |
May 12, 2014 | 44.10 | 44.18 | 44.02 | 44.17 | 3,205,069 | +0.38(+0.86%) |
May 09, 2014 | 43.87 | 43.88 | 43.63 | 43.79 | 3,266,891 | -0.18(-0.41%) |
May 08, 2014 | 44.07 | 44.21 | 43.92 | 43.97 | 5,169,632 | +0.03(+0.07%) |
May 07, 2014 | 43.92 | 44.02 | 43.73 | 43.94 | 4,293,576 | +0.13(+0.30%) |
May 06, 2014 | 43.87 | 43.94 | 43.78 | 43.81 | 3,176,230 | -0.07(-0.15%) |
May 05, 2014 | 43.56 | 43.92 | 43.46 | 43.88 | 4,070,309 | -0.04(-0.08%) |
May 02, 2014 | 43.85 | 43.97 | 43.74 | 43.91 | 6,764,000 | -0.10(-0.23%) |
May 01, 2014 | 44.01 | 44.06 | 43.88 | 44.02 | 3,046,632 | +0.04(+0.10%) |
Apr 30, 2014 | 43.80 | 44.01 | 43.70 | 43.97 | 4,484,725 | +0.36(+0.82%) |
Apr 29, 2014 | 43.57 | 43.72 | 43.53 | 43.62 | 6,067,218 | +0.36(+0.82%) |
Apr 28, 2014 | 43.34 | 43.42 | 42.96 | 43.26 | 5,817,632 | +0.10(+0.24%) |
Apr 25, 2014 | 43.24 | 43.29 | 42.99 | 43.16 | 5,145,699 | -0.19(-0.44%) |
Apr 24, 2014 | 43.34 | 43.46 | 43.02 | 43.35 | 4,554,647 | +0.05(+0.12%) |
Apr 23, 2014 | 43.38 | 43.42 | 43.23 | 43.30 | 5,457,712 | -0.14(-0.32%) |
Apr 22, 2014 | 43.40 | 43.50 | 43.35 | 43.43 | 3,435,883 | +0.28(+0.64%) |
Apr 21, 2014 | 43.14 | 43.17 | 43.01 | 43.16 | 3,200,806 | +0.11(+0.25%) |
Apr 17, 2014 | 42.88 | 43.05 | 43.05 | 43.05 | 3,153,857 | +0.26(+0.61%) |
Apr 16, 2014 | 42.61 | 42.79 | 42.46 | 42.79 | 6,413,953 | +0.49(+1.15%) |
Apr 15, 2014 | 42.49 | 42.53 | 41.84 | 42.30 | 7,551,889 | -0.18(-0.43%) |
Apr 14, 2014 | 42.44 | 42.57 | 42.28 | 42.48 | 6,945,835 | +0.18(+0.43%) |
Apr 11, 2014 | 42.36 | 42.61 | 42.28 | 42.30 | 4,780,550 | -0.32(-0.75%) |
Apr 10, 2014 | 43.32 | 43.32 | 42.61 | 42.62 | 6,856,089 | -0.78(-1.79%) |
Apr 09, 2014 | 43.25 | 43.40 | 43.03 | 43.40 | 9,132,039 | +0.53(+1.24%) |
Apr 08, 2014 | 42.69 | 42.94 | 42.66 | 42.87 | 3,429,048 | +0.13(+0.31%) |
Apr 07, 2014 | 42.90 | 42.96 | 42.62 | 42.74 | 4,077,535 | -0.19(-0.44%) |
Apr 04, 2014 | 43.19 | 43.27 | 42.88 | 42.93 | 6,070,132 | -0.17(-0.40%) |
Apr 03, 2014 | 43.16 | 43.18 | 42.95 | 43.10 | 4,377,085 | -0.06(-0.13%) |
Apr 02, 2014 | 43.17 | 43.17 | 43.06 | 43.16 | 4,514,079 | -0.03(-0.07%) |