Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.55 | 30.92 | 30.44 | 30.83 | 19,316,740 | +0.12(+0.40%) |
Jun 27, 2014 | 30.56 | 30.78 | 30.50 | 30.71 | 25,658,706 | +0.12(+0.38%) |
Jun 26, 2014 | 30.50 | 30.60 | 30.41 | 30.59 | 23,208,866 | +0.05(+0.17%) |
Jun 25, 2014 | 30.28 | 30.55 | 30.17 | 30.54 | 24,181,908 | +0.08(+0.26%) |
Jun 24, 2014 | 30.22 | 30.49 | 30.18 | 30.46 | 20,527,200 | +0.09(+0.29%) |
Jun 23, 2014 | 30.17 | 30.38 | 30.08 | 30.37 | 17,998,200 | +0.03(+0.10%) |
Jun 20, 2014 | 30.47 | 30.48 | 30.23 | 30.34 | 32,156,174 | -0.07(-0.24%) |
Jun 19, 2014 | 30.23 | 30.47 | 30.23 | 30.41 | 18,239,460 | +0.17(+0.55%) |
Jun 18, 2014 | 29.69 | 30.25 | 29.66 | 30.25 | 25,367,990 | +0.47(+1.56%) |
Jun 17, 2014 | 29.97 | 29.99 | 29.56 | 29.78 | 36,988,600 | +0.19(+0.64%) |
Jun 16, 2014 | 29.25 | 29.67 | 29.22 | 29.59 | 17,550,194 | +0.21(+0.72%) |
Jun 13, 2014 | 29.40 | 29.50 | 29.29 | 29.38 | 12,646,012 | -0.04(-0.12%) |
Jun 12, 2014 | 29.41 | 29.61 | 29.38 | 29.42 | 15,891,701 | -0.10(-0.33%) |
Jun 11, 2014 | 29.60 | 29.66 | 29.47 | 29.52 | 13,356,310 | -0.15(-0.51%) |
Jun 10, 2014 | 29.50 | 29.73 | 29.48 | 29.67 | 12,596,139 | +0.06(+0.20%) |
Jun 06, 2014 | 29.57 | 29.66 | 29.50 | 29.61 | 12,127,677 | +0.07(+0.24%) |
Jun 05, 2014 | 29.42 | 29.62 | 29.35 | 29.54 | 14,025,520 | +0.07(+0.25%) |
Jun 04, 2014 | 29.55 | 29.56 | 29.41 | 29.47 | 10,845,111 | -0.07(-0.22%) |
Jun 03, 2014 | 29.41 | 29.62 | 29.41 | 29.53 | 14,512,619 | +0.01(+0.05%) |
Jun 02, 2014 | 29.44 | 29.54 | 29.39 | 29.52 | 10,325,597 | -0.04(-0.12%) |
May 30, 2014 | 29.28 | 29.56 | 29.25 | 29.55 | 14,460,921 | +0.18(+0.61%) |
May 29, 2014 | 29.39 | 29.52 | 29.33 | 29.37 | 13,640,610 | +0.06(+0.20%) |
May 28, 2014 | 29.40 | 29.53 | 29.28 | 29.31 | 10,417,158 | -0.14(-0.47%) |
May 27, 2014 | 29.30 | 29.49 | 29.24 | 29.45 | 15,618,905 | +0.14(+0.47%) |
May 23, 2014 | 29.35 | 29.31 | 29.31 | 29.31 | 8,659,305 | -0.00(-0.02%) |
May 22, 2014 | 29.45 | 29.50 | 29.28 | 29.32 | 7,659,676 | -0.20(-0.69%) |
May 21, 2014 | 29.29 | 29.53 | 29.26 | 29.52 | 11,828,897 | +0.21(+0.71%) |
May 20, 2014 | 29.47 | 29.57 | 29.31 | 29.31 | 13,342,543 | -0.09(-0.32%) |
May 19, 2014 | 29.33 | 29.42 | 29.20 | 29.41 | 10,449,986 | -0.13(-0.44%) |
May 16, 2014 | 29.27 | 29.55 | 29.22 | 29.54 | 19,137,310 | +0.27(+0.91%) |
May 15, 2014 | 29.34 | 29.59 | 29.21 | 29.27 | 17,114,382 | -0.27(-0.90%) |
May 14, 2014 | 29.63 | 29.74 | 29.49 | 29.54 | 13,892,479 | -0.16(-0.54%) |
May 13, 2014 | 29.49 | 29.78 | 29.49 | 29.70 | 16,029,190 | +0.21(+0.71%) |
May 12, 2014 | 29.53 | 29.60 | 29.39 | 29.49 | 12,313,733 | -0.04(-0.12%) |
May 09, 2014 | 29.46 | 29.58 | 29.41 | 29.52 | 11,789,509 | +0.10(+0.34%) |
May 08, 2014 | 29.51 | 29.59 | 29.36 | 29.42 | 11,797,235 | -0.13(-0.44%) |
May 07, 2014 | 29.40 | 29.60 | 29.35 | 29.55 | 15,362,620 | +0.30(+1.04%) |
May 06, 2014 | 29.27 | 29.37 | 29.22 | 29.25 | 12,437,066 | -0.20(-0.66%) |
May 05, 2014 | 29.36 | 29.57 | 29.29 | 29.44 | 14,030,370 | -0.14(-0.46%) |
May 02, 2014 | 29.47 | 29.59 | 29.35 | 29.58 | 19,654,474 | +0.12(+0.42%) |
May 01, 2014 | 29.47 | 29.47 | 29.08 | 29.46 | 21,212,160 | -0.01(-0.02%) |
Apr 30, 2014 | 29.39 | 29.53 | 29.32 | 29.47 | 16,988,110 | +0.16(+0.54%) |
Apr 29, 2014 | 29.60 | 29.64 | 29.27 | 29.31 | 26,186,154 | -0.33(-1.12%) |
Apr 28, 2014 | 29.49 | 29.82 | 29.43 | 29.64 | 28,690,852 | +0.01(+0.05%) |
Apr 25, 2014 | 29.23 | 29.62 | 29.21 | 29.62 | 23,272,620 | +0.22(+0.76%) |
Apr 24, 2014 | 29.40 | 29.54 | 29.23 | 29.40 | 15,763,117 | -0.02(-0.07%) |
Apr 23, 2014 | 29.40 | 29.48 | 29.30 | 29.42 | 16,694,333 | +0.01(+0.05%) |
Apr 22, 2014 | 29.31 | 29.44 | 29.20 | 29.41 | 23,960,118 | -0.03(-0.10%) |
Apr 21, 2014 | 29.23 | 29.44 | 29.15 | 29.44 | 17,386,610 | +0.02(+0.07%) |
Apr 17, 2014 | 29.21 | 29.41 | 29.41 | 29.41 | 25,675,436 | +0.09(+0.32%) |
Apr 16, 2014 | 28.98 | 29.32 | 28.98 | 29.32 | 30,250,258 | +0.30(+1.02%) |
Apr 15, 2014 | 28.77 | 29.23 | 28.53 | 29.02 | 65,723,656 | +1.05(+3.74%) |
Apr 14, 2014 | 27.96 | 28.03 | 27.74 | 27.98 | 26,800,276 | +0.07(+0.26%) |
Apr 11, 2014 | 28.05 | 28.33 | 27.88 | 27.91 | 25,036,768 | -0.19(-0.67%) |
Apr 10, 2014 | 28.16 | 28.46 | 28.04 | 28.09 | 28,987,224 | -0.07(-0.26%) |
Apr 09, 2014 | 28.06 | 28.17 | 27.96 | 28.17 | 16,565,407 | +0.06(+0.23%) |
Apr 08, 2014 | 27.93 | 28.10 | 27.80 | 28.10 | 20,407,450 | +0.20(+0.73%) |
Apr 07, 2014 | 27.64 | 28.09 | 27.64 | 27.90 | 23,825,322 | +0.29(+1.05%) |
Apr 04, 2014 | 27.62 | 27.80 | 27.55 | 27.61 | 21,392,926 | +0.11(+0.39%) |
Apr 03, 2014 | 27.69 | 27.80 | 27.48 | 27.50 | 24,969,640 | -0.19(-0.68%) |
Apr 02, 2014 | 27.80 | 27.84 | 27.67 | 27.69 | 21,619,684 | -0.06(-0.21%) |