Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.00 | 40.24 | 39.84 | 40.17 | 2,833,636 | +0.13(+0.33%) |
Jun 27, 2014 | 39.75 | 40.14 | 39.59 | 40.04 | 2,958,940 | +0.19(+0.47%) |
Jun 26, 2014 | 39.58 | 39.86 | 39.48 | 39.85 | 2,347,864 | +0.17(+0.42%) |
Jun 25, 2014 | 39.41 | 39.70 | 39.35 | 39.68 | 2,310,381 | +0.25(+0.64%) |
Jun 24, 2014 | 39.39 | 39.57 | 39.34 | 39.43 | 2,271,347 | +0.01(+0.04%) |
Jun 23, 2014 | 39.55 | 39.68 | 39.21 | 39.42 | 2,023,415 | -0.06(-0.14%) |
Jun 20, 2014 | 39.74 | 39.80 | 39.45 | 39.48 | 3,919,082 | -0.16(-0.40%) |
Jun 19, 2014 | 39.30 | 39.73 | 39.28 | 39.63 | 3,849,607 | +0.34(+0.87%) |
Jun 18, 2014 | 38.64 | 39.31 | 38.52 | 39.29 | 3,934,198 | +0.67(+1.73%) |
Jun 17, 2014 | 38.65 | 38.72 | 38.40 | 38.63 | 2,379,816 | -0.05(-0.13%) |
Jun 16, 2014 | 38.52 | 38.97 | 38.44 | 38.67 | 3,699,609 | +0.26(+0.67%) |
Jun 13, 2014 | 38.17 | 38.50 | 38.03 | 38.42 | 1,978,614 | +0.16(+0.42%) |
Jun 12, 2014 | 38.02 | 38.34 | 37.65 | 38.26 | 2,522,198 | +0.20(+0.53%) |
Jun 11, 2014 | 38.30 | 38.36 | 37.98 | 38.06 | 2,315,427 | -0.27(-0.71%) |
Jun 10, 2014 | 38.12 | 38.51 | 38.12 | 38.33 | 2,615,261 | -0.10(-0.25%) |
Jun 06, 2014 | 38.73 | 38.83 | 38.38 | 38.42 | 2,314,120 | -0.35(-0.90%) |
Jun 05, 2014 | 38.37 | 38.79 | 38.25 | 38.77 | 2,546,111 | +0.35(+0.92%) |
Jun 04, 2014 | 38.20 | 38.43 | 38.03 | 38.42 | 2,622,612 | +0.15(+0.40%) |
Jun 03, 2014 | 38.24 | 38.40 | 38.15 | 38.26 | 2,061,054 | +0.00(+0.00%) |
Jun 02, 2014 | 38.26 | 38.42 | 38.13 | 38.26 | 2,111,289 | -0.01(-0.02%) |
May 30, 2014 | 38.02 | 38.30 | 37.94 | 38.27 | 2,863,746 | +0.25(+0.66%) |
May 29, 2014 | 38.05 | 38.09 | 37.78 | 38.02 | 2,353,982 | +0.09(+0.24%) |
May 28, 2014 | 37.92 | 38.01 | 37.78 | 37.93 | 2,625,642 | +0.08(+0.22%) |
May 27, 2014 | 37.88 | 38.03 | 37.71 | 37.85 | 2,188,935 | +0.19(+0.50%) |
May 23, 2014 | 37.71 | 37.66 | 37.66 | 37.66 | 2,069,808 | -0.06(-0.15%) |
May 22, 2014 | 37.53 | 37.78 | 37.49 | 37.71 | 1,215,264 | +0.24(+0.65%) |
May 21, 2014 | 37.70 | 37.75 | 37.35 | 37.47 | 2,619,857 | -0.15(-0.41%) |
May 20, 2014 | 37.78 | 38.01 | 37.30 | 37.62 | 4,521,190 | -0.15(-0.41%) |
May 19, 2014 | 38.34 | 38.38 | 37.66 | 37.78 | 4,299,680 | -0.61(-1.59%) |
May 16, 2014 | 38.26 | 38.40 | 38.03 | 38.39 | 3,501,997 | +0.15(+0.40%) |
May 15, 2014 | 38.42 | 38.66 | 38.10 | 38.24 | 4,052,996 | -0.20(-0.52%) |
May 14, 2014 | 38.26 | 38.67 | 38.14 | 38.44 | 2,883,326 | +0.26(+0.69%) |
May 13, 2014 | 38.35 | 38.50 | 37.88 | 38.17 | 3,549,436 | -0.03(-0.07%) |
May 12, 2014 | 38.67 | 38.79 | 38.06 | 38.20 | 6,152,511 | -0.46(-1.19%) |
May 09, 2014 | 39.68 | 39.89 | 38.60 | 38.66 | 6,145,961 | -0.83(-2.11%) |
May 08, 2014 | 40.10 | 40.13 | 39.30 | 39.49 | 6,305,108 | -0.27(-0.67%) |
May 07, 2014 | 39.32 | 39.82 | 39.30 | 39.76 | 2,775,689 | +0.53(+1.35%) |
May 06, 2014 | 39.24 | 39.52 | 39.20 | 39.23 | 2,389,512 | +0.00(+0.00%) |
May 05, 2014 | 39.07 | 39.37 | 38.90 | 39.23 | 3,165,259 | +0.14(+0.37%) |
May 02, 2014 | 39.62 | 39.88 | 38.76 | 39.09 | 3,947,790 | -0.87(-2.17%) |
May 01, 2014 | 39.97 | 40.15 | 39.66 | 39.95 | 3,617,206 | +0.03(+0.09%) |
Apr 30, 2014 | 39.95 | 40.23 | 39.90 | 39.92 | 2,447,279 | +0.01(+0.03%) |
Apr 29, 2014 | 40.15 | 40.29 | 39.82 | 39.91 | 3,395,073 | -0.17(-0.43%) |
Apr 28, 2014 | 39.66 | 40.09 | 39.58 | 40.08 | 3,246,198 | +0.36(+0.90%) |
Apr 25, 2014 | 39.18 | 39.73 | 38.87 | 39.72 | 2,877,087 | +0.54(+1.37%) |
Apr 24, 2014 | 39.03 | 39.29 | 38.69 | 39.18 | 1,989,321 | +0.20(+0.51%) |
Apr 23, 2014 | 39.18 | 39.44 | 38.96 | 38.98 | 2,304,639 | -0.12(-0.32%) |
Apr 22, 2014 | 39.05 | 39.16 | 38.87 | 39.11 | 2,490,979 | +0.00(+0.00%) |
Apr 21, 2014 | 38.90 | 39.31 | 38.85 | 39.11 | 2,973,482 | +0.24(+0.62%) |
Apr 17, 2014 | 39.54 | 38.87 | 38.87 | 38.87 | 3,912,823 | -0.75(-1.89%) |
Apr 16, 2014 | 39.40 | 39.62 | 39.08 | 39.62 | 3,769,470 | +0.28(+0.70%) |
Apr 15, 2014 | 38.45 | 39.43 | 38.45 | 39.34 | 5,735,506 | +0.91(+2.38%) |
Apr 14, 2014 | 38.34 | 38.50 | 38.08 | 38.43 | 2,710,241 | +0.18(+0.47%) |
Apr 11, 2014 | 38.12 | 38.39 | 38.03 | 38.25 | 3,071,750 | +0.14(+0.36%) |
Apr 10, 2014 | 38.12 | 38.40 | 37.92 | 38.11 | 3,309,766 | +0.10(+0.25%) |
Apr 09, 2014 | 38.18 | 38.26 | 37.56 | 38.01 | 4,055,622 | -0.20(-0.52%) |
Apr 08, 2014 | 37.71 | 38.24 | 37.43 | 38.21 | 4,921,362 | +0.55(+1.46%) |
Apr 07, 2014 | 37.40 | 38.12 | 37.40 | 37.66 | 4,430,247 | +0.27(+0.72%) |
Apr 04, 2014 | 36.98 | 37.64 | 36.98 | 37.40 | 4,327,875 | +0.48(+1.30%) |
Apr 03, 2014 | 36.93 | 37.20 | 36.84 | 36.91 | 4,004,190 | +0.06(+0.15%) |
Apr 02, 2014 | 36.78 | 36.91 | 36.39 | 36.86 | 3,430,182 | +0.32(+0.88%) |