Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.68 | 33.82 | 33.66 | 33.71 | 5,107,844 | +0.01(+0.03%) |
Jun 27, 2014 | 33.48 | 33.71 | 33.46 | 33.71 | 12,379,796 | +0.20(+0.60%) |
Jun 26, 2014 | 33.56 | 33.58 | 33.31 | 33.50 | 12,913,250 | -0.04(-0.10%) |
Jun 25, 2014 | 33.34 | 33.59 | 33.30 | 33.54 | 5,814,741 | +0.13(+0.39%) |
Jun 24, 2014 | 33.56 | 33.74 | 33.33 | 33.41 | 9,636,079 | -0.18(-0.52%) |
Jun 23, 2014 | 33.45 | 33.58 | 33.42 | 33.58 | 4,284,165 | +0.10(+0.29%) |
Jun 20, 2014 | 33.54 | 33.60 | 33.42 | 33.49 | 6,174,034 | -0.07(-0.22%) |
Jun 19, 2014 | 33.67 | 33.67 | 33.43 | 33.56 | 6,763,596 | -0.06(-0.18%) |
Jun 18, 2014 | 33.52 | 33.64 | 33.27 | 33.62 | 14,889,724 | +0.18(+0.52%) |
Jun 17, 2014 | 33.34 | 33.51 | 33.31 | 33.45 | 8,042,048 | +0.08(+0.24%) |
Jun 16, 2014 | 33.31 | 33.46 | 33.25 | 33.37 | 8,072,719 | +0.00(+0.00%) |
Jun 13, 2014 | 33.38 | 33.43 | 33.23 | 33.37 | 8,378,241 | +0.19(+0.58%) |
Jun 12, 2014 | 33.48 | 33.59 | 33.07 | 33.17 | 5,505,745 | -0.29(-0.86%) |
Jun 11, 2014 | 33.40 | 33.55 | 33.38 | 33.46 | 4,861,986 | -0.08(-0.23%) |
Jun 10, 2014 | 33.52 | 33.58 | 33.47 | 33.54 | 4,086,708 | +0.12(+0.37%) |
Jun 06, 2014 | 33.45 | 33.45 | 33.33 | 33.42 | 5,484,002 | +0.15(+0.45%) |
Jun 05, 2014 | 33.17 | 33.31 | 32.97 | 33.27 | 6,476,651 | +0.22(+0.66%) |
Jun 04, 2014 | 32.94 | 33.10 | 32.85 | 33.05 | 3,998,688 | +0.06(+0.19%) |
Jun 03, 2014 | 32.99 | 33.07 | 32.89 | 32.99 | 6,478,532 | -0.05(-0.16%) |
Jun 02, 2014 | 33.15 | 33.17 | 32.90 | 33.04 | 6,241,020 | -0.05(-0.16%) |
May 30, 2014 | 33.07 | 33.14 | 32.96 | 33.10 | 7,107,797 | +0.04(+0.11%) |
May 29, 2014 | 32.98 | 33.07 | 32.90 | 33.06 | 5,329,802 | +0.19(+0.59%) |
May 28, 2014 | 32.97 | 33.00 | 32.84 | 32.87 | 7,744,280 | -0.09(-0.27%) |
May 27, 2014 | 32.75 | 32.96 | 32.75 | 32.96 | 6,484,384 | +0.28(+0.86%) |
May 23, 2014 | 32.48 | 32.68 | 32.68 | 32.68 | 3,784,888 | +0.18(+0.57%) |
May 22, 2014 | 32.34 | 32.51 | 32.30 | 32.49 | 2,127,828 | +0.15(+0.46%) |
May 21, 2014 | 32.15 | 32.35 | 32.15 | 32.34 | 4,755,131 | +0.22(+0.68%) |
May 20, 2014 | 32.34 | 32.37 | 32.02 | 32.12 | 4,841,927 | -0.18(-0.57%) |
May 19, 2014 | 31.98 | 32.35 | 31.98 | 32.31 | 3,769,372 | +0.21(+0.65%) |
May 16, 2014 | 31.89 | 32.12 | 31.79 | 32.10 | 6,632,105 | +0.20(+0.63%) |
May 15, 2014 | 32.14 | 32.17 | 31.77 | 31.90 | 8,308,814 | -0.19(-0.60%) |
May 14, 2014 | 32.19 | 32.25 | 32.02 | 32.09 | 5,744,137 | -0.15(-0.46%) |
May 13, 2014 | 32.26 | 32.33 | 32.16 | 32.24 | 6,563,861 | +0.02(+0.05%) |
May 12, 2014 | 31.94 | 32.24 | 31.92 | 32.22 | 6,391,807 | +0.43(+1.35%) |
May 09, 2014 | 31.73 | 31.81 | 31.56 | 31.79 | 8,500,361 | +0.04(+0.11%) |
May 08, 2014 | 31.59 | 32.04 | 31.54 | 31.76 | 4,328,066 | +0.09(+0.28%) |
May 07, 2014 | 31.70 | 31.75 | 31.31 | 31.67 | 7,801,196 | +0.02(+0.06%) |
May 06, 2014 | 31.95 | 31.95 | 31.64 | 31.65 | 5,370,778 | -0.36(-1.12%) |
May 05, 2014 | 31.77 | 32.01 | 31.65 | 32.01 | 4,664,958 | +0.17(+0.52%) |
May 02, 2014 | 32.01 | 32.02 | 31.82 | 31.84 | 7,679,373 | -0.09(-0.27%) |
May 01, 2014 | 31.89 | 32.09 | 31.85 | 31.93 | 5,688,192 | +0.04(+0.11%) |
Apr 30, 2014 | 31.76 | 31.98 | 31.67 | 31.90 | 10,473,865 | +0.10(+0.30%) |
Apr 29, 2014 | 31.66 | 31.87 | 31.60 | 31.80 | 6,257,802 | +0.22(+0.69%) |
Apr 28, 2014 | 31.39 | 31.69 | 31.17 | 31.58 | 13,790,181 | +0.30(+0.95%) |
Apr 25, 2014 | 31.49 | 31.57 | 31.21 | 31.28 | 7,315,910 | -0.40(-1.27%) |
Apr 24, 2014 | 31.96 | 31.97 | 31.48 | 31.69 | 5,725,915 | +0.25(+0.78%) |
Apr 23, 2014 | 31.73 | 31.73 | 31.43 | 31.44 | 13,038,769 | -0.34(-1.07%) |
Apr 22, 2014 | 31.67 | 31.85 | 31.61 | 31.78 | 6,260,544 | +0.13(+0.41%) |
Apr 21, 2014 | 31.56 | 31.69 | 31.47 | 31.65 | 4,029,339 | +0.12(+0.39%) |
Apr 17, 2014 | 31.42 | 31.53 | 31.53 | 31.53 | 9,006,780 | -0.04(-0.14%) |
Apr 16, 2014 | 31.44 | 31.58 | 31.22 | 31.57 | 15,994,803 | +0.31(+0.98%) |
Apr 15, 2014 | 31.16 | 31.35 | 30.74 | 31.27 | 9,815,342 | +0.16(+0.51%) |
Apr 14, 2014 | 31.00 | 31.22 | 30.89 | 31.11 | 5,704,970 | +0.31(+0.99%) |
Apr 11, 2014 | 30.94 | 31.19 | 30.78 | 30.80 | 16,289,181 | -0.35(-1.12%) |
Apr 10, 2014 | 31.89 | 31.94 | 31.10 | 31.15 | 9,239,958 | -0.74(-2.31%) |
Apr 09, 2014 | 31.57 | 31.90 | 31.48 | 31.89 | 7,607,167 | +0.42(+1.33%) |
Apr 08, 2014 | 31.25 | 31.51 | 31.15 | 31.47 | 8,376,009 | +0.28(+0.90%) |
Apr 07, 2014 | 31.30 | 31.48 | 31.07 | 31.19 | 12,742,267 | -0.25(-0.78%) |
Apr 04, 2014 | 32.21 | 32.26 | 31.35 | 31.43 | 11,538,441 | -0.61(-1.91%) |
Apr 03, 2014 | 32.25 | 32.32 | 31.95 | 32.05 | 8,870,639 | -0.16(-0.49%) |
Apr 02, 2014 | 32.27 | 32.30 | 32.08 | 32.20 | 12,004,195 | +0.02(+0.05%) |