Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 35.95 | 36.01 | 35.46 | 35.99 | 525,342 | -0.03(-0.07%) |
Jun 27, 2014 | 35.58 | 36.08 | 35.58 | 36.02 | 696,092 | +0.33(+0.93%) |
Jun 26, 2014 | 35.48 | 35.71 | 35.14 | 35.69 | 380,036 | +0.20(+0.55%) |
Jun 25, 2014 | 35.11 | 35.55 | 35.02 | 35.49 | 247,659 | +0.38(+1.09%) |
Jun 24, 2014 | 35.55 | 35.78 | 35.11 | 35.11 | 346,220 | -0.59(-1.64%) |
Jun 23, 2014 | 35.93 | 36.06 | 35.65 | 35.70 | 219,536 | -0.22(-0.62%) |
Jun 20, 2014 | 35.62 | 35.99 | 35.59 | 35.92 | 985,084 | +0.33(+0.93%) |
Jun 19, 2014 | 35.67 | 35.74 | 35.36 | 35.59 | 399,717 | +0.05(+0.14%) |
Jun 18, 2014 | 35.41 | 35.59 | 35.17 | 35.53 | 339,415 | +0.10(+0.29%) |
Jun 17, 2014 | 35.35 | 35.95 | 35.24 | 35.43 | 684,102 | +0.11(+0.31%) |
Jun 16, 2014 | 35.29 | 35.48 | 35.17 | 35.32 | 493,504 | -0.07(-0.19%) |
Jun 13, 2014 | 35.27 | 35.59 | 35.17 | 35.39 | 411,386 | +0.14(+0.41%) |
Jun 12, 2014 | 35.34 | 35.50 | 35.14 | 35.25 | 528,134 | -0.20(-0.55%) |
Jun 11, 2014 | 35.41 | 35.55 | 35.25 | 35.44 | 362,907 | -0.07(-0.19%) |
Jun 10, 2014 | 35.50 | 35.56 | 35.32 | 35.51 | 441,639 | +0.14(+0.38%) |
Jun 06, 2014 | 35.41 | 35.59 | 35.35 | 35.37 | 363,231 | +0.05(+0.14%) |
Jun 05, 2014 | 35.21 | 35.41 | 35.05 | 35.32 | 499,470 | +0.21(+0.61%) |
Jun 04, 2014 | 34.70 | 35.18 | 34.70 | 35.11 | 498,568 | +0.28(+0.79%) |
Jun 03, 2014 | 34.44 | 34.98 | 34.44 | 34.83 | 547,736 | +0.19(+0.54%) |
Jun 02, 2014 | 34.55 | 34.78 | 34.32 | 34.65 | 574,684 | +0.14(+0.42%) |
May 30, 2014 | 34.77 | 34.77 | 34.43 | 34.50 | 630,926 | -0.30(-0.88%) |
May 29, 2014 | 34.86 | 34.91 | 34.59 | 34.81 | 520,378 | -0.04(-0.12%) |
May 28, 2014 | 34.59 | 35.19 | 34.55 | 34.85 | 651,525 | +0.14(+0.42%) |
May 27, 2014 | 34.44 | 34.79 | 34.36 | 34.71 | 510,864 | +0.30(+0.89%) |
May 23, 2014 | 33.83 | 34.40 | 34.40 | 34.40 | 746,535 | +0.39(+1.15%) |
May 22, 2014 | 33.83 | 34.05 | 33.49 | 34.01 | 386,272 | +0.18(+0.53%) |
May 21, 2014 | 33.56 | 34.05 | 33.56 | 33.83 | 823,724 | +0.33(+0.99%) |
May 20, 2014 | 35.79 | 35.79 | 33.20 | 33.50 | 2,543,123 | -2.87(-7.89%) |
May 19, 2014 | 35.75 | 36.43 | 35.70 | 36.38 | 533,274 | +0.55(+1.54%) |
May 16, 2014 | 35.67 | 35.87 | 35.55 | 35.82 | 204,055 | +0.19(+0.52%) |
May 15, 2014 | 35.63 | 35.76 | 35.17 | 35.64 | 302,517 | -0.16(-0.45%) |
May 14, 2014 | 36.02 | 36.23 | 35.74 | 35.80 | 251,372 | -0.34(-0.94%) |
May 13, 2014 | 36.37 | 36.42 | 36.11 | 36.14 | 203,217 | -0.19(-0.51%) |
May 12, 2014 | 35.90 | 36.36 | 35.81 | 36.32 | 258,908 | +0.61(+1.71%) |
May 09, 2014 | 35.60 | 35.73 | 35.51 | 35.71 | 282,061 | +0.00(+0.00%) |
May 08, 2014 | 35.72 | 36.27 | 35.68 | 35.71 | 337,473 | -0.12(-0.33%) |
May 07, 2014 | 35.66 | 35.87 | 35.35 | 35.83 | 509,547 | +0.29(+0.81%) |
May 06, 2014 | 35.58 | 35.71 | 35.49 | 35.54 | 395,406 | -0.12(-0.33%) |
May 05, 2014 | 35.22 | 35.84 | 35.07 | 35.66 | 417,654 | +0.08(+0.24%) |
May 02, 2014 | 35.64 | 35.92 | 35.58 | 35.58 | 244,795 | -0.04(-0.12%) |
May 01, 2014 | 35.73 | 35.98 | 35.53 | 35.62 | 307,087 | -0.03(-0.10%) |
Apr 30, 2014 | 35.37 | 35.73 | 35.37 | 35.66 | 441,315 | +0.19(+0.53%) |
Apr 29, 2014 | 35.69 | 35.87 | 35.42 | 35.47 | 542,576 | -0.04(-0.12%) |
Apr 28, 2014 | 35.52 | 35.77 | 35.11 | 35.51 | 376,685 | +0.17(+0.48%) |
Apr 25, 2014 | 35.47 | 35.68 | 35.24 | 35.34 | 341,587 | -0.29(-0.81%) |
Apr 24, 2014 | 35.84 | 35.84 | 35.40 | 35.63 | 288,647 | +0.03(+0.10%) |
Apr 23, 2014 | 35.63 | 35.82 | 35.54 | 35.60 | 265,270 | -0.05(-0.14%) |
Apr 22, 2014 | 35.72 | 35.97 | 35.38 | 35.65 | 220,664 | +0.01(+0.02%) |
Apr 21, 2014 | 35.52 | 35.68 | 35.38 | 35.64 | 191,634 | +0.04(+0.12%) |
Apr 17, 2014 | 35.55 | 35.60 | 35.60 | 35.60 | 259,115 | -0.02(-0.05%) |
Apr 16, 2014 | 35.13 | 35.61 | 34.89 | 35.61 | 359,195 | +0.73(+2.09%) |
Apr 15, 2014 | 34.84 | 35.15 | 34.41 | 34.88 | 392,680 | +0.07(+0.19%) |
Apr 14, 2014 | 34.99 | 35.25 | 34.65 | 34.82 | 339,595 | +0.09(+0.27%) |
Apr 11, 2014 | 34.89 | 35.17 | 34.70 | 34.72 | 414,997 | -0.38(-1.09%) |
Apr 10, 2014 | 35.60 | 35.80 | 35.07 | 35.10 | 445,385 | -0.46(-1.29%) |
Apr 09, 2014 | 35.13 | 35.57 | 35.10 | 35.56 | 583,809 | +0.50(+1.43%) |
Apr 08, 2014 | 35.05 | 35.45 | 34.90 | 35.06 | 506,003 | +0.02(+0.05%) |
Apr 07, 2014 | 35.46 | 35.60 | 34.95 | 35.05 | 442,222 | -0.58(-1.64%) |
Apr 04, 2014 | 36.19 | 36.23 | 35.50 | 35.63 | 556,351 | -0.34(-0.94%) |
Apr 03, 2014 | 36.04 | 36.11 | 35.71 | 35.97 | 288,771 | -0.06(-0.16%) |
Apr 02, 2014 | 36.22 | 36.32 | 35.88 | 36.03 | 421,679 | -0.13(-0.35%) |