Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.50 | 31.58 | 31.37 | 31.47 | 7,411,344 | -0.03(-0.09%) |
Jun 27, 2014 | 31.21 | 31.50 | 31.17 | 31.50 | 14,388,867 | +0.22(+0.70%) |
Jun 26, 2014 | 31.23 | 31.47 | 31.05 | 31.28 | 12,071,625 | -0.04(-0.13%) |
Jun 25, 2014 | 31.18 | 31.35 | 31.01 | 31.32 | 10,175,741 | +0.04(+0.14%) |
Jun 24, 2014 | 31.54 | 31.66 | 31.25 | 31.27 | 8,291,556 | -0.38(-1.19%) |
Jun 23, 2014 | 31.47 | 31.66 | 31.38 | 31.65 | 14,557,648 | +0.06(+0.18%) |
Jun 20, 2014 | 31.52 | 31.72 | 31.49 | 31.59 | 14,178,745 | +0.33(+1.06%) |
Jun 19, 2014 | 31.28 | 31.33 | 31.13 | 31.26 | 5,802,394 | -0.04(-0.12%) |
Jun 18, 2014 | 31.13 | 31.30 | 30.98 | 31.30 | 7,570,621 | +0.14(+0.46%) |
Jun 17, 2014 | 30.84 | 31.23 | 30.81 | 31.15 | 8,193,199 | +0.27(+0.89%) |
Jun 16, 2014 | 31.03 | 31.11 | 30.75 | 30.88 | 7,096,489 | -0.22(-0.72%) |
Jun 13, 2014 | 31.07 | 31.26 | 31.00 | 31.10 | 6,390,017 | +0.04(+0.12%) |
Jun 12, 2014 | 31.01 | 31.17 | 30.91 | 31.07 | 7,957,889 | +0.02(+0.07%) |
Jun 11, 2014 | 31.04 | 31.26 | 30.94 | 31.04 | 8,041,077 | -0.25(-0.81%) |
Jun 10, 2014 | 31.37 | 31.43 | 31.21 | 31.30 | 6,676,374 | +0.33(+1.05%) |
Jun 06, 2014 | 30.69 | 31.05 | 30.63 | 30.97 | 7,230,502 | +0.28(+0.92%) |
Jun 05, 2014 | 30.68 | 30.69 | 30.52 | 30.69 | 6,341,994 | +0.09(+0.31%) |
Jun 04, 2014 | 30.42 | 30.64 | 30.36 | 30.60 | 6,360,593 | +0.09(+0.28%) |
Jun 03, 2014 | 30.39 | 30.61 | 30.34 | 30.51 | 5,822,947 | +0.04(+0.14%) |
Jun 02, 2014 | 30.49 | 30.52 | 30.21 | 30.47 | 6,854,987 | -0.01(-0.02%) |
May 30, 2014 | 30.32 | 30.57 | 30.31 | 30.47 | 7,902,528 | +0.12(+0.38%) |
May 29, 2014 | 30.46 | 30.47 | 30.19 | 30.36 | 8,059,468 | +0.00(+0.00%) |
May 28, 2014 | 30.13 | 30.42 | 30.03 | 30.36 | 9,137,396 | +0.21(+0.69%) |
May 27, 2014 | 30.05 | 30.31 | 29.97 | 30.15 | 7,880,874 | +0.21(+0.70%) |
May 23, 2014 | 29.89 | 29.94 | 29.94 | 29.94 | 4,224,640 | +0.07(+0.25%) |
May 22, 2014 | 29.81 | 29.92 | 29.71 | 29.86 | 3,503,206 | +0.10(+0.33%) |
May 21, 2014 | 29.82 | 29.91 | 29.66 | 29.77 | 7,032,319 | +0.07(+0.24%) |
May 20, 2014 | 29.83 | 29.97 | 29.53 | 29.69 | 9,358,248 | -0.18(-0.60%) |
May 19, 2014 | 29.47 | 29.90 | 29.43 | 29.87 | 11,936,722 | +0.34(+1.15%) |
May 16, 2014 | 29.32 | 29.55 | 29.23 | 29.53 | 13,931,669 | +0.23(+0.79%) |
May 15, 2014 | 29.07 | 29.37 | 28.90 | 29.30 | 15,652,017 | +0.15(+0.52%) |
May 14, 2014 | 29.19 | 29.34 | 29.02 | 29.15 | 8,762,590 | -0.12(-0.42%) |
May 13, 2014 | 29.22 | 29.35 | 29.14 | 29.27 | 7,709,736 | +0.06(+0.20%) |
May 12, 2014 | 29.20 | 29.33 | 29.09 | 29.22 | 8,619,593 | +0.09(+0.32%) |
May 09, 2014 | 29.00 | 29.22 | 28.93 | 29.12 | 6,466,427 | -0.01(-0.02%) |
May 08, 2014 | 29.21 | 29.27 | 29.03 | 29.13 | 7,338,999 | -0.09(-0.32%) |
May 07, 2014 | 29.14 | 29.25 | 28.91 | 29.22 | 9,418,715 | +0.22(+0.77%) |
May 06, 2014 | 29.12 | 29.15 | 28.92 | 29.00 | 9,745,063 | -0.22(-0.74%) |
May 05, 2014 | 29.04 | 29.22 | 28.83 | 29.22 | 8,917,606 | +0.04(+0.15%) |
May 02, 2014 | 29.24 | 29.47 | 29.11 | 29.17 | 7,002,408 | +0.01(+0.05%) |
May 01, 2014 | 29.44 | 29.51 | 29.09 | 29.16 | 7,966,164 | -0.30(-1.01%) |
Apr 30, 2014 | 29.28 | 29.52 | 29.22 | 29.45 | 9,568,532 | +0.15(+0.52%) |
Apr 29, 2014 | 29.13 | 29.36 | 29.08 | 29.30 | 8,662,569 | +0.30(+1.02%) |
Apr 28, 2014 | 29.15 | 29.17 | 28.79 | 29.01 | 11,494,998 | -0.04(-0.15%) |
Apr 25, 2014 | 29.29 | 29.31 | 29.00 | 29.05 | 8,296,756 | -0.31(-1.06%) |
Apr 24, 2014 | 29.63 | 29.63 | 29.29 | 29.36 | 7,855,665 | -0.21(-0.71%) |
Apr 23, 2014 | 29.29 | 29.61 | 29.29 | 29.57 | 9,620,412 | +0.22(+0.74%) |
Apr 22, 2014 | 29.13 | 29.55 | 29.09 | 29.35 | 10,420,157 | +0.19(+0.64%) |
Apr 21, 2014 | 29.10 | 29.35 | 28.99 | 29.17 | 10,282,793 | +0.09(+0.32%) |
Apr 17, 2014 | 29.17 | 29.07 | 29.07 | 29.07 | 18,058,904 | -0.16(-0.54%) |
Apr 16, 2014 | 29.85 | 29.97 | 28.82 | 29.23 | 21,499,520 | -0.39(-1.32%) |
Apr 15, 2014 | 29.41 | 29.64 | 29.12 | 29.62 | 15,241,800 | +0.29(+0.99%) |
Apr 14, 2014 | 29.59 | 29.64 | 29.06 | 29.33 | 9,823,603 | +0.07(+0.25%) |
Apr 11, 2014 | 29.25 | 29.56 | 29.11 | 29.26 | 15,662,719 | -0.20(-0.66%) |
Apr 10, 2014 | 30.42 | 30.44 | 29.43 | 29.45 | 16,208,257 | -0.89(-2.93%) |
Apr 09, 2014 | 30.32 | 30.46 | 30.05 | 30.34 | 10,479,794 | +0.16(+0.53%) |
Apr 08, 2014 | 30.31 | 30.53 | 30.16 | 30.18 | 12,261,645 | -0.15(-0.50%) |
Apr 07, 2014 | 30.57 | 30.73 | 30.29 | 30.34 | 9,379,168 | -0.40(-1.29%) |
Apr 04, 2014 | 31.20 | 31.33 | 30.72 | 30.73 | 10,427,347 | -0.34(-1.09%) |
Apr 03, 2014 | 30.83 | 31.14 | 30.68 | 31.07 | 11,537,745 | -0.02(-0.07%) |
Apr 02, 2014 | 31.03 | 31.12 | 30.82 | 31.09 | 9,860,545 | +0.04(+0.14%) |