Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.44 | 43.59 | 43.21 | 43.31 | 6,823,561 | -0.02(-0.05%) |
Jun 27, 2014 | 43.33 | 43.55 | 43.02 | 43.33 | 8,260,901 | -0.22(-0.51%) |
Jun 26, 2014 | 43.64 | 43.64 | 42.95 | 43.56 | 7,478,844 | +0.00(+0.00%) |
Jun 25, 2014 | 43.67 | 43.77 | 43.44 | 43.56 | 9,634,140 | -0.29(-0.67%) |
Jun 24, 2014 | 43.97 | 44.30 | 43.85 | 43.85 | 11,047,911 | -0.37(-0.83%) |
Jun 23, 2014 | 44.09 | 44.26 | 43.86 | 44.21 | 6,700,706 | +0.11(+0.25%) |
Jun 20, 2014 | 44.44 | 44.44 | 44.01 | 44.10 | 11,578,985 | -0.10(-0.22%) |
Jun 19, 2014 | 44.27 | 44.30 | 43.94 | 44.20 | 7,741,736 | +0.09(+0.20%) |
Jun 18, 2014 | 43.79 | 44.18 | 43.52 | 44.11 | 9,382,815 | +0.29(+0.67%) |
Jun 17, 2014 | 43.45 | 43.92 | 43.40 | 43.82 | 9,659,094 | +0.19(+0.44%) |
Jun 16, 2014 | 43.32 | 43.69 | 43.17 | 43.63 | 7,586,196 | +0.22(+0.51%) |
Jun 13, 2014 | 43.21 | 43.52 | 43.17 | 43.40 | 7,089,655 | +0.22(+0.51%) |
Jun 12, 2014 | 43.43 | 43.47 | 43.09 | 43.18 | 9,900,437 | -0.29(-0.66%) |
Jun 11, 2014 | 43.52 | 43.58 | 43.13 | 43.47 | 6,695,070 | -0.18(-0.42%) |
Jun 10, 2014 | 43.68 | 43.75 | 43.48 | 43.65 | 6,405,546 | -0.22(-0.51%) |
Jun 06, 2014 | 43.67 | 43.99 | 43.63 | 43.87 | 9,700,338 | +0.37(+0.85%) |
Jun 05, 2014 | 43.51 | 43.60 | 43.01 | 43.50 | 8,597,473 | +0.06(+0.15%) |
Jun 04, 2014 | 43.04 | 43.88 | 42.97 | 43.44 | 13,519,907 | +0.22(+0.51%) |
Jun 03, 2014 | 42.85 | 43.23 | 42.49 | 43.22 | 12,278,959 | +0.26(+0.61%) |
Jun 02, 2014 | 42.88 | 43.02 | 42.61 | 42.96 | 8,393,373 | +0.15(+0.35%) |
May 30, 2014 | 42.72 | 42.85 | 42.58 | 42.81 | 10,372,532 | -0.09(-0.20%) |
May 29, 2014 | 42.47 | 43.00 | 42.28 | 42.89 | 8,956,407 | +0.55(+1.31%) |
May 28, 2014 | 42.59 | 42.65 | 42.23 | 42.34 | 6,117,011 | -0.21(-0.50%) |
May 27, 2014 | 42.48 | 42.92 | 42.43 | 42.55 | 7,811,360 | +0.12(+0.28%) |
May 23, 2014 | 42.44 | 42.43 | 42.43 | 42.43 | 5,816,152 | -0.06(-0.13%) |
May 22, 2014 | 42.36 | 42.55 | 42.09 | 42.49 | 4,069,210 | +0.13(+0.30%) |
May 21, 2014 | 42.36 | 42.78 | 42.15 | 42.36 | 12,508,425 | +0.81(+1.94%) |
May 20, 2014 | 41.72 | 41.88 | 41.40 | 41.56 | 6,357,399 | -0.17(-0.42%) |
May 19, 2014 | 41.50 | 41.85 | 41.41 | 41.73 | 8,561,979 | +0.17(+0.40%) |
May 16, 2014 | 41.89 | 41.89 | 41.19 | 41.56 | 9,365,961 | -0.28(-0.68%) |
May 15, 2014 | 42.18 | 42.41 | 41.36 | 41.85 | 11,044,938 | -0.42(-0.99%) |
May 14, 2014 | 42.70 | 42.75 | 42.08 | 42.27 | 7,230,909 | -0.45(-1.06%) |
May 13, 2014 | 42.32 | 42.77 | 42.09 | 42.72 | 10,575,436 | +0.46(+1.09%) |
May 12, 2014 | 41.91 | 42.31 | 41.66 | 42.26 | 9,042,552 | +0.87(+2.10%) |
May 09, 2014 | 41.40 | 41.45 | 40.95 | 41.39 | 8,544,319 | -0.07(-0.17%) |
May 08, 2014 | 40.78 | 41.77 | 40.77 | 41.46 | 11,427,650 | +0.56(+1.37%) |
May 07, 2014 | 40.19 | 41.19 | 40.19 | 40.90 | 19,346,778 | +0.89(+2.22%) |
May 06, 2014 | 40.89 | 41.25 | 39.73 | 40.01 | 27,309,364 | -1.73(-4.14%) |
May 05, 2014 | 41.17 | 41.75 | 40.94 | 41.74 | 11,503,084 | +0.29(+0.71%) |
May 02, 2014 | 41.94 | 42.20 | 41.32 | 41.45 | 10,676,887 | -0.47(-1.11%) |
May 01, 2014 | 41.98 | 42.13 | 41.60 | 41.91 | 9,327,622 | -0.15(-0.36%) |
Apr 30, 2014 | 41.77 | 42.12 | 41.47 | 42.06 | 9,650,404 | +0.25(+0.61%) |
Apr 29, 2014 | 41.56 | 41.82 | 41.32 | 41.81 | 10,028,281 | +0.55(+1.34%) |
Apr 28, 2014 | 41.78 | 41.83 | 40.80 | 41.26 | 12,438,629 | +0.40(+0.97%) |
Apr 25, 2014 | 41.45 | 41.55 | 40.76 | 40.86 | 9,239,279 | -0.70(-1.68%) |
Apr 24, 2014 | 41.03 | 41.75 | 40.79 | 41.56 | 11,030,632 | +0.67(+1.65%) |
Apr 23, 2014 | 40.31 | 40.93 | 40.15 | 40.88 | 7,395,680 | +0.51(+1.25%) |
Apr 22, 2014 | 40.14 | 40.53 | 39.96 | 40.38 | 7,394,419 | +0.15(+0.37%) |
Apr 21, 2014 | 40.12 | 40.27 | 39.83 | 40.23 | 5,207,880 | -0.01(-0.02%) |
Apr 17, 2014 | 39.79 | 40.23 | 40.23 | 40.23 | 9,021,692 | +0.34(+0.85%) |
Apr 16, 2014 | 39.85 | 39.95 | 39.47 | 39.89 | 7,154,825 | +0.44(+1.10%) |
Apr 15, 2014 | 39.32 | 39.66 | 38.81 | 39.46 | 10,653,736 | +0.21(+0.54%) |
Apr 14, 2014 | 39.54 | 39.55 | 38.75 | 39.24 | 9,642,653 | +0.13(+0.34%) |
Apr 11, 2014 | 39.19 | 39.39 | 38.90 | 39.11 | 13,132,596 | -0.52(-1.32%) |
Apr 10, 2014 | 40.42 | 40.56 | 39.53 | 39.63 | 13,103,793 | -0.82(-2.04%) |
Apr 09, 2014 | 39.85 | 40.53 | 39.19 | 40.46 | 13,882,379 | +0.84(+2.12%) |
Apr 08, 2014 | 39.24 | 39.68 | 38.94 | 39.62 | 11,170,926 | +0.32(+0.83%) |
Apr 07, 2014 | 39.76 | 39.86 | 38.95 | 39.29 | 12,115,179 | -0.73(-1.82%) |
Apr 04, 2014 | 40.57 | 41.03 | 39.85 | 40.02 | 16,582,534 | -0.22(-0.55%) |
Apr 03, 2014 | 40.23 | 40.30 | 39.95 | 40.24 | 13,815,446 | +0.21(+0.53%) |
Apr 02, 2014 | 39.68 | 40.04 | 39.59 | 40.03 | 9,148,476 | +0.47(+1.18%) |