Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 36.00 | 36.34 | 35.87 | 36.30 | 1,440,042 | +0.30(+0.83%) |
Jun 27, 2014 | 35.99 | 36.10 | 35.79 | 36.00 | 3,052,537 | -0.05(-0.15%) |
Jun 26, 2014 | 36.27 | 36.27 | 35.90 | 36.06 | 1,448,112 | -0.21(-0.59%) |
Jun 25, 2014 | 35.69 | 36.29 | 35.69 | 36.27 | 2,674,222 | +0.47(+1.33%) |
Jun 24, 2014 | 35.72 | 36.12 | 35.62 | 35.80 | 1,916,629 | +0.06(+0.16%) |
Jun 23, 2014 | 35.45 | 35.82 | 35.29 | 35.74 | 2,160,484 | +0.36(+1.02%) |
Jun 20, 2014 | 34.49 | 35.41 | 34.49 | 35.38 | 4,241,742 | +1.00(+2.92%) |
Jun 19, 2014 | 34.37 | 34.58 | 34.29 | 34.37 | 1,843,346 | +0.04(+0.12%) |
Jun 18, 2014 | 34.38 | 34.53 | 33.94 | 34.33 | 3,511,547 | -0.07(-0.20%) |
Jun 17, 2014 | 34.71 | 34.91 | 34.37 | 34.40 | 2,841,324 | -0.43(-1.24%) |
Jun 16, 2014 | 34.68 | 35.31 | 34.66 | 34.83 | 2,275,794 | +0.09(+0.26%) |
Jun 13, 2014 | 34.53 | 34.78 | 34.38 | 34.74 | 1,226,995 | +0.28(+0.82%) |
Jun 12, 2014 | 34.51 | 34.63 | 34.35 | 34.46 | 1,632,075 | -0.08(-0.23%) |
Jun 11, 2014 | 34.62 | 34.82 | 34.28 | 34.54 | 2,221,631 | -0.26(-0.75%) |
Jun 10, 2014 | 34.90 | 35.17 | 34.65 | 34.80 | 1,427,399 | -0.34(-0.96%) |
Jun 06, 2014 | 34.95 | 35.31 | 34.93 | 35.14 | 1,219,222 | +0.18(+0.52%) |
Jun 05, 2014 | 34.59 | 35.08 | 34.58 | 34.95 | 1,504,356 | +0.32(+0.92%) |
Jun 04, 2014 | 34.34 | 34.66 | 34.24 | 34.63 | 1,536,815 | +0.25(+0.73%) |
Jun 03, 2014 | 34.37 | 34.48 | 34.28 | 34.38 | 1,636,152 | +0.01(+0.03%) |
Jun 02, 2014 | 34.46 | 34.51 | 34.26 | 34.37 | 1,576,626 | -0.02(-0.05%) |
May 30, 2014 | 34.48 | 34.55 | 34.29 | 34.39 | 2,218,657 | -0.06(-0.17%) |
May 29, 2014 | 34.66 | 34.69 | 34.27 | 34.45 | 1,595,895 | -0.13(-0.39%) |
May 28, 2014 | 34.62 | 34.73 | 34.50 | 34.58 | 1,842,693 | +0.03(+0.08%) |
May 27, 2014 | 34.65 | 34.78 | 34.40 | 34.55 | 1,918,960 | -0.01(-0.02%) |
May 23, 2014 | 34.45 | 34.56 | 34.56 | 34.56 | 1,209,193 | +0.15(+0.43%) |
May 22, 2014 | 33.88 | 34.62 | 33.76 | 34.41 | 983,020 | +0.44(+1.29%) |
May 21, 2014 | 33.80 | 34.05 | 33.72 | 33.97 | 1,333,780 | +0.27(+0.79%) |
May 20, 2014 | 33.24 | 33.89 | 33.23 | 33.71 | 1,772,660 | +0.54(+1.62%) |
May 19, 2014 | 33.33 | 33.45 | 33.13 | 33.17 | 1,247,066 | -0.16(-0.48%) |
May 16, 2014 | 33.64 | 33.64 | 33.19 | 33.33 | 1,983,575 | -0.05(-0.14%) |
May 15, 2014 | 33.73 | 33.73 | 33.33 | 33.38 | 1,979,866 | -0.28(-0.82%) |
May 14, 2014 | 33.10 | 33.70 | 33.06 | 33.65 | 2,144,990 | +0.66(+1.99%) |
May 13, 2014 | 33.19 | 33.26 | 32.99 | 33.00 | 2,124,618 | -0.13(-0.39%) |
May 12, 2014 | 33.16 | 33.40 | 33.04 | 33.13 | 1,943,067 | +0.12(+0.37%) |
May 09, 2014 | 33.21 | 33.43 | 32.79 | 33.00 | 2,166,903 | -0.56(-1.67%) |
May 08, 2014 | 34.16 | 34.62 | 33.52 | 33.56 | 3,208,872 | -0.89(-2.58%) |
May 07, 2014 | 34.26 | 34.83 | 33.75 | 34.45 | 4,223,351 | +0.75(+2.23%) |
May 06, 2014 | 33.90 | 34.10 | 33.69 | 33.70 | 2,257,493 | -0.28(-0.83%) |
May 05, 2014 | 33.66 | 34.04 | 33.55 | 33.98 | 902,722 | +0.29(+0.87%) |
May 02, 2014 | 33.73 | 33.95 | 33.51 | 33.69 | 1,183,265 | -0.06(-0.17%) |
May 01, 2014 | 33.72 | 33.99 | 33.57 | 33.75 | 1,650,788 | +0.04(+0.11%) |
Apr 30, 2014 | 33.46 | 33.79 | 33.45 | 33.71 | 2,446,013 | +0.22(+0.67%) |
Apr 29, 2014 | 33.35 | 33.70 | 33.33 | 33.49 | 1,668,592 | +0.20(+0.61%) |
Apr 28, 2014 | 33.18 | 33.35 | 33.01 | 33.29 | 2,299,469 | +0.15(+0.47%) |
Apr 25, 2014 | 32.85 | 33.17 | 32.54 | 33.13 | 2,385,754 | +0.26(+0.79%) |
Apr 24, 2014 | 32.97 | 33.22 | 32.82 | 32.87 | 2,231,645 | -0.01(-0.02%) |
Apr 23, 2014 | 32.98 | 33.08 | 32.78 | 32.88 | 1,928,774 | -0.15(-0.45%) |
Apr 22, 2014 | 32.64 | 33.13 | 32.46 | 33.02 | 1,706,472 | +0.42(+1.28%) |
Apr 21, 2014 | 32.42 | 32.70 | 32.38 | 32.61 | 1,902,739 | +0.35(+1.10%) |
Apr 17, 2014 | 32.13 | 32.25 | 32.25 | 32.25 | 2,066,473 | +0.11(+0.35%) |
Apr 16, 2014 | 31.98 | 32.16 | 31.55 | 32.14 | 1,654,630 | +0.75(+2.37%) |
Apr 15, 2014 | 31.14 | 31.52 | 31.01 | 31.40 | 1,948,110 | +0.26(+0.83%) |
Apr 14, 2014 | 31.07 | 31.41 | 30.89 | 31.14 | 1,459,771 | +0.22(+0.70%) |
Apr 11, 2014 | 30.91 | 31.19 | 30.78 | 30.92 | 2,071,321 | -0.05(-0.17%) |
Apr 10, 2014 | 31.50 | 31.63 | 30.90 | 30.97 | 2,273,190 | -0.50(-1.60%) |
Apr 09, 2014 | 31.30 | 31.48 | 31.09 | 31.48 | 1,339,913 | +0.43(+1.38%) |
Apr 08, 2014 | 30.87 | 31.24 | 30.71 | 31.05 | 2,263,767 | +0.14(+0.46%) |
Apr 07, 2014 | 31.53 | 31.62 | 30.88 | 30.91 | 1,564,712 | -0.68(-2.16%) |
Apr 04, 2014 | 31.67 | 31.98 | 31.40 | 31.59 | 1,713,133 | +0.07(+0.23%) |
Apr 03, 2014 | 31.75 | 31.84 | 31.45 | 31.51 | 1,725,723 | -0.13(-0.40%) |
Apr 02, 2014 | 31.30 | 31.74 | 31.21 | 31.64 | 2,068,587 | +0.39(+1.23%) |