Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.90 | 40.67 | 39.52 | 40.48 | 2,441,767 | +0.06(+0.15%) |
Jun 27, 2014 | 40.34 | 40.66 | 40.01 | 40.42 | 1,904,116 | -0.07(-0.17%) |
Jun 26, 2014 | 41.11 | 41.25 | 40.15 | 40.49 | 2,309,878 | -0.63(-1.53%) |
Jun 25, 2014 | 41.00 | 41.56 | 40.80 | 41.12 | 1,898,585 | +0.01(+0.02%) |
Jun 24, 2014 | 41.02 | 41.66 | 40.71 | 41.11 | 3,327,581 | -0.14(-0.34%) |
Jun 23, 2014 | 41.74 | 41.94 | 41.04 | 41.25 | 6,285,733 | +1.02(+2.54%) |
Jun 20, 2014 | 40.20 | 40.43 | 39.98 | 40.23 | 2,694,248 | -0.04(-0.10%) |
Jun 19, 2014 | 40.20 | 40.47 | 39.99 | 40.27 | 4,052,512 | +0.39(+0.98%) |
Jun 18, 2014 | 39.40 | 40.30 | 38.92 | 39.88 | 5,492,516 | +1.17(+3.02%) |
Jun 17, 2014 | 38.08 | 39.06 | 38.00 | 38.71 | 5,013,511 | +0.46(+1.20%) |
Jun 16, 2014 | 37.50 | 38.30 | 37.44 | 38.25 | 5,477,687 | +0.64(+1.70%) |
Jun 13, 2014 | 37.15 | 37.64 | 36.26 | 37.61 | 13,794,829 | +0.36(+0.97%) |
Jun 12, 2014 | 37.23 | 38.50 | 37.00 | 37.25 | 36,389,496 | -7.05(-15.91%) |
Jun 11, 2014 | 45.75 | 45.79 | 44.08 | 44.30 | 5,772,509 | -1.18(-2.59%) |
Jun 10, 2014 | 45.23 | 46.29 | 45.12 | 45.48 | 3,532,807 | +1.06(+2.39%) |
Jun 06, 2014 | 43.26 | 44.63 | 42.90 | 44.42 | 3,972,841 | +1.55(+3.62%) |
Jun 05, 2014 | 43.87 | 44.20 | 42.79 | 42.87 | 3,557,639 | -0.11(-0.26%) |
Jun 04, 2014 | 43.19 | 43.49 | 42.62 | 42.98 | 2,546,105 | -0.29(-0.67%) |
Jun 03, 2014 | 43.67 | 43.89 | 43.22 | 43.27 | 2,281,452 | -0.22(-0.51%) |
Jun 02, 2014 | 44.60 | 44.62 | 43.14 | 43.49 | 3,112,723 | -1.14(-2.55%) |
May 30, 2014 | 44.73 | 45.00 | 44.00 | 44.63 | 1,847,905 | +0.20(+0.45%) |
May 29, 2014 | 45.00 | 45.25 | 44.32 | 44.43 | 1,383,170 | -0.26(-0.58%) |
May 28, 2014 | 44.94 | 45.15 | 43.98 | 44.69 | 2,028,229 | -0.17(-0.38%) |
May 27, 2014 | 45.62 | 45.64 | 44.59 | 44.86 | 1,926,252 | -0.44(-0.97%) |
May 23, 2014 | 45.12 | 45.30 | 45.30 | 45.30 | 1,229,800 | +0.06(+0.13%) |
May 22, 2014 | 44.77 | 45.44 | 44.51 | 45.24 | 561,037 | +0.45(+1.00%) |
May 21, 2014 | 44.41 | 45.10 | 44.26 | 44.79 | 1,373,550 | +0.34(+0.76%) |
May 20, 2014 | 45.40 | 45.95 | 44.33 | 44.45 | 1,412,585 | -1.22(-2.67%) |
May 19, 2014 | 44.85 | 45.80 | 44.85 | 45.67 | 958,493 | +0.52(+1.15%) |
May 16, 2014 | 44.50 | 45.24 | 44.40 | 45.15 | 1,065,472 | +0.48(+1.07%) |
May 15, 2014 | 44.95 | 45.23 | 44.05 | 44.67 | 1,949,307 | -0.53(-1.17%) |
May 14, 2014 | 45.01 | 45.40 | 44.48 | 45.20 | 1,617,736 | -0.18(-0.40%) |
May 13, 2014 | 45.47 | 46.78 | 45.23 | 45.38 | 3,561,421 | +0.61(+1.36%) |
May 12, 2014 | 44.00 | 45.03 | 44.00 | 44.77 | 2,322,683 | +1.00(+2.28%) |
May 09, 2014 | 43.37 | 44.14 | 42.90 | 43.77 | 1,776,386 | +0.56(+1.30%) |
May 08, 2014 | 43.09 | 44.16 | 43.00 | 43.21 | 1,742,087 | -0.49(-1.12%) |
May 07, 2014 | 44.50 | 44.60 | 42.28 | 43.70 | 3,928,117 | -0.90(-2.02%) |
May 06, 2014 | 45.35 | 45.50 | 44.52 | 44.60 | 2,332,099 | -0.97(-2.13%) |
May 05, 2014 | 45.45 | 45.89 | 45.01 | 45.57 | 1,357,403 | +0.12(+0.26%) |
May 02, 2014 | 45.09 | 45.90 | 44.90 | 45.45 | 1,690,179 | +0.46(+1.02%) |
May 01, 2014 | 45.72 | 46.19 | 44.72 | 44.99 | 2,610,834 | -0.94(-2.05%) |
Apr 30, 2014 | 45.47 | 46.34 | 45.11 | 45.93 | 2,397,437 | +0.35(+0.77%) |
Apr 29, 2014 | 45.20 | 45.94 | 44.84 | 45.58 | 2,876,311 | +0.35(+0.77%) |
Apr 28, 2014 | 45.50 | 45.51 | 43.34 | 45.23 | 6,542,725 | -0.27(-0.59%) |
Apr 25, 2014 | 47.32 | 47.38 | 45.49 | 45.50 | 3,892,342 | -1.60(-3.40%) |
Apr 24, 2014 | 47.85 | 47.98 | 46.70 | 47.10 | 2,538,934 | -0.41(-0.86%) |
Apr 23, 2014 | 48.35 | 48.64 | 47.41 | 47.51 | 3,064,572 | -0.76(-1.57%) |
Apr 22, 2014 | 49.19 | 49.19 | 47.94 | 48.27 | 4,201,248 | -0.80(-1.63%) |
Apr 21, 2014 | 51.70 | 51.70 | 47.91 | 49.07 | 7,155,222 | -2.64(-5.11%) |
Apr 17, 2014 | 52.68 | 51.71 | 51.71 | 51.71 | 2,688,800 | -1.00(-1.90%) |
Apr 16, 2014 | 52.85 | 53.33 | 52.21 | 52.71 | 1,569,735 | +0.20(+0.38%) |
Apr 15, 2014 | 52.87 | 53.49 | 51.48 | 52.51 | 1,905,928 | +0.12(+0.23%) |
Apr 14, 2014 | 52.39 | 53.68 | 52.02 | 52.39 | 2,540,123 | +0.31(+0.60%) |
Apr 11, 2014 | 52.06 | 52.54 | 51.17 | 52.08 | 2,465,226 | -0.49(-0.93%) |
Apr 10, 2014 | 53.80 | 54.41 | 52.13 | 52.57 | 2,731,756 | -1.99(-3.65%) |
Apr 09, 2014 | 53.24 | 54.74 | 52.67 | 54.56 | 2,506,236 | +1.40(+2.63%) |
Apr 08, 2014 | 52.61 | 53.74 | 52.37 | 53.16 | 1,848,451 | +0.54(+1.03%) |
Apr 07, 2014 | 54.06 | 54.15 | 51.64 | 52.62 | 3,331,725 | -1.56(-2.88%) |
Apr 04, 2014 | 54.85 | 55.18 | 53.75 | 54.18 | 3,825,555 | +0.04(+0.07%) |
Apr 03, 2014 | 54.73 | 55.45 | 53.70 | 54.14 | 3,462,565 | -0.27(-0.50%) |
Apr 02, 2014 | 52.97 | 54.63 | 52.53 | 54.41 | 3,761,267 | +1.43(+2.70%) |