Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 38.43 | 38.78 | 38.24 | 38.66 | 3,379,886 | +0.31(+0.80%) |
Jun 27, 2014 | 38.12 | 38.41 | 37.96 | 38.36 | 3,814,381 | +0.23(+0.60%) |
Jun 26, 2014 | 38.22 | 38.22 | 38.01 | 38.13 | 3,656,206 | -0.08(-0.22%) |
Jun 25, 2014 | 37.81 | 38.30 | 37.75 | 38.21 | 3,149,815 | +0.33(+0.86%) |
Jun 24, 2014 | 37.61 | 38.01 | 37.61 | 37.89 | 2,826,900 | +0.14(+0.37%) |
Jun 23, 2014 | 37.80 | 37.83 | 37.48 | 37.75 | 2,587,522 | -0.02(-0.05%) |
Jun 20, 2014 | 38.06 | 38.10 | 37.74 | 37.77 | 3,615,580 | -0.29(-0.77%) |
Jun 19, 2014 | 37.62 | 38.12 | 37.54 | 38.06 | 4,438,692 | +0.54(+1.44%) |
Jun 18, 2014 | 36.69 | 37.53 | 36.64 | 37.52 | 5,154,932 | +0.91(+2.48%) |
Jun 17, 2014 | 36.62 | 36.74 | 36.25 | 36.61 | 2,627,026 | -0.19(-0.53%) |
Jun 16, 2014 | 36.56 | 37.23 | 36.55 | 36.81 | 3,455,276 | +0.21(+0.59%) |
Jun 13, 2014 | 36.41 | 36.70 | 36.17 | 36.59 | 2,322,517 | +0.13(+0.36%) |
Jun 12, 2014 | 36.37 | 36.58 | 35.77 | 36.46 | 3,416,986 | +0.04(+0.11%) |
Jun 11, 2014 | 37.02 | 37.08 | 36.40 | 36.42 | 3,947,120 | -0.64(-1.74%) |
Jun 10, 2014 | 37.08 | 37.29 | 36.98 | 37.06 | 3,617,582 | -0.42(-1.13%) |
Jun 06, 2014 | 37.78 | 37.78 | 37.46 | 37.49 | 2,311,316 | -0.07(-0.18%) |
Jun 05, 2014 | 37.12 | 37.73 | 37.12 | 37.55 | 4,007,481 | +0.12(+0.33%) |
Jun 04, 2014 | 37.26 | 37.46 | 37.20 | 37.43 | 3,971,830 | +0.03(+0.09%) |
Jun 03, 2014 | 37.12 | 37.58 | 36.99 | 37.40 | 6,466,562 | +0.32(+0.86%) |
Jun 02, 2014 | 36.88 | 37.16 | 36.77 | 37.08 | 3,369,269 | +0.09(+0.24%) |
May 30, 2014 | 36.58 | 37.02 | 36.58 | 36.99 | 3,976,861 | +0.39(+1.06%) |
May 29, 2014 | 36.79 | 36.82 | 36.33 | 36.60 | 4,650,615 | -0.10(-0.28%) |
May 28, 2014 | 36.51 | 36.74 | 36.29 | 36.70 | 5,270,915 | +0.17(+0.46%) |
May 27, 2014 | 36.14 | 36.69 | 36.08 | 36.54 | 7,447,779 | +0.89(+2.51%) |
May 23, 2014 | 35.66 | 35.64 | 35.64 | 35.64 | 2,304,128 | -0.06(-0.17%) |
May 22, 2014 | 35.48 | 35.86 | 35.43 | 35.70 | 1,757,843 | +0.27(+0.76%) |
May 21, 2014 | 35.40 | 35.52 | 35.27 | 35.43 | 2,401,663 | +0.10(+0.29%) |
May 20, 2014 | 35.43 | 35.72 | 35.23 | 35.33 | 4,871,965 | -0.04(-0.12%) |
May 19, 2014 | 36.46 | 36.47 | 35.36 | 35.37 | 5,912,688 | -1.16(-3.19%) |
May 16, 2014 | 36.14 | 36.55 | 35.95 | 36.54 | 4,494,715 | +0.47(+1.31%) |
May 15, 2014 | 36.31 | 36.45 | 36.02 | 36.06 | 3,320,978 | -0.24(-0.65%) |
May 14, 2014 | 36.21 | 36.66 | 36.18 | 36.30 | 3,925,229 | +0.09(+0.25%) |
May 13, 2014 | 36.04 | 36.24 | 35.92 | 36.21 | 4,240,585 | +0.33(+0.91%) |
May 12, 2014 | 36.39 | 36.40 | 35.77 | 35.88 | 5,188,831 | -0.39(-1.07%) |
May 09, 2014 | 36.79 | 36.92 | 36.24 | 36.27 | 5,023,137 | -0.51(-1.39%) |
May 08, 2014 | 37.08 | 37.14 | 36.65 | 36.79 | 4,486,588 | -0.30(-0.82%) |
May 07, 2014 | 36.38 | 37.10 | 36.30 | 37.09 | 4,856,352 | +0.80(+2.20%) |
May 06, 2014 | 36.55 | 36.64 | 36.29 | 36.29 | 4,260,324 | -0.35(-0.96%) |
May 05, 2014 | 36.26 | 36.66 | 36.19 | 36.64 | 4,351,290 | +0.36(+1.00%) |
May 02, 2014 | 36.84 | 36.84 | 36.00 | 36.28 | 5,566,881 | -0.71(-1.93%) |
May 01, 2014 | 37.08 | 37.12 | 36.51 | 36.99 | 4,812,173 | +0.04(+0.11%) |
Apr 30, 2014 | 37.08 | 37.38 | 36.91 | 36.95 | 5,427,121 | -0.05(-0.13%) |
Apr 29, 2014 | 37.39 | 37.52 | 36.95 | 37.00 | 6,495,555 | -0.38(-1.03%) |
Apr 28, 2014 | 36.81 | 37.44 | 36.81 | 37.38 | 6,920,247 | +0.73(+1.99%) |
Apr 25, 2014 | 36.46 | 36.79 | 36.15 | 36.66 | 6,621,337 | +0.72(+2.01%) |
Apr 24, 2014 | 35.75 | 36.23 | 35.46 | 35.94 | 6,667,929 | +0.30(+0.83%) |
Apr 23, 2014 | 35.54 | 35.96 | 35.50 | 35.64 | 4,449,110 | +0.16(+0.45%) |
Apr 22, 2014 | 35.47 | 35.59 | 35.17 | 35.48 | 4,036,905 | +0.01(+0.04%) |
Apr 21, 2014 | 35.42 | 35.82 | 35.32 | 35.47 | 3,413,596 | -0.05(-0.15%) |
Apr 17, 2014 | 35.95 | 35.52 | 35.52 | 35.52 | 3,153,110 | -0.53(-1.47%) |
Apr 16, 2014 | 35.89 | 36.05 | 35.72 | 36.05 | 3,678,391 | +0.12(+0.34%) |
Apr 15, 2014 | 35.24 | 35.95 | 35.21 | 35.93 | 5,702,291 | +0.71(+2.03%) |
Apr 14, 2014 | 35.20 | 35.32 | 34.89 | 35.21 | 4,169,683 | +0.26(+0.75%) |
Apr 11, 2014 | 35.10 | 35.35 | 34.93 | 34.95 | 4,444,934 | -0.06(-0.18%) |
Apr 10, 2014 | 35.43 | 35.64 | 35.00 | 35.02 | 5,721,969 | -0.38(-1.07%) |
Apr 09, 2014 | 35.32 | 35.45 | 34.99 | 35.39 | 4,550,543 | +0.09(+0.25%) |
Apr 08, 2014 | 34.87 | 35.37 | 34.58 | 35.30 | 4,236,157 | +0.49(+1.42%) |
Apr 07, 2014 | 34.95 | 35.24 | 34.80 | 34.81 | 4,056,946 | -0.06(-0.18%) |
Apr 04, 2014 | 34.87 | 35.30 | 34.75 | 34.87 | 4,045,643 | +0.14(+0.42%) |
Apr 03, 2014 | 34.68 | 34.85 | 34.55 | 34.73 | 2,857,263 | +0.11(+0.32%) |
Apr 02, 2014 | 34.59 | 34.72 | 34.33 | 34.62 | 4,018,392 | +0.01(+0.02%) |