Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 36.45 | 36.55 | 35.85 | 35.96 | 12,886,069 | -0.40(-1.10%) |
Jun 27, 2014 | 36.73 | 36.92 | 36.26 | 36.36 | 18,201,198 | -0.37(-1.01%) |
Jun 26, 2014 | 36.91 | 37.00 | 36.49 | 36.73 | 10,624,600 | -0.13(-0.36%) |
Jun 25, 2014 | 36.52 | 37.06 | 36.40 | 36.86 | 22,117,790 | +1.06(+2.96%) |
Jun 24, 2014 | 35.39 | 35.91 | 35.31 | 35.80 | 14,143,056 | +0.22(+0.63%) |
Jun 23, 2014 | 35.57 | 35.63 | 35.24 | 35.58 | 8,880,482 | +0.16(+0.44%) |
Jun 20, 2014 | 35.34 | 35.59 | 35.20 | 35.43 | 20,710,610 | -0.04(-0.10%) |
Jun 19, 2014 | 35.70 | 35.90 | 35.31 | 35.46 | 9,932,545 | -0.16(-0.46%) |
Jun 18, 2014 | 35.24 | 35.68 | 35.14 | 35.63 | 12,246,981 | +0.44(+1.26%) |
Jun 17, 2014 | 35.01 | 35.31 | 34.92 | 35.18 | 10,693,583 | +0.14(+0.40%) |
Jun 16, 2014 | 34.97 | 35.25 | 34.72 | 35.04 | 11,307,078 | +0.13(+0.38%) |
Jun 13, 2014 | 34.75 | 35.11 | 34.66 | 34.91 | 8,478,524 | +0.16(+0.45%) |
Jun 12, 2014 | 34.69 | 35.17 | 34.63 | 34.75 | 9,709,068 | -0.06(-0.17%) |
Jun 11, 2014 | 34.70 | 35.22 | 34.60 | 34.81 | 12,438,876 | +0.04(+0.11%) |
Jun 10, 2014 | 34.50 | 34.94 | 34.47 | 34.77 | 11,907,907 | -0.25(-0.72%) |
Jun 06, 2014 | 35.14 | 35.20 | 34.87 | 35.03 | 10,310,994 | +0.03(+0.08%) |
Jun 05, 2014 | 35.23 | 35.35 | 34.32 | 35.00 | 22,016,432 | -0.23(-0.65%) |
Jun 04, 2014 | 36.09 | 36.16 | 34.88 | 35.23 | 31,041,082 | -1.08(-2.98%) |
Jun 03, 2014 | 36.29 | 36.50 | 36.10 | 36.31 | 7,802,964 | -0.08(-0.22%) |
Jun 02, 2014 | 36.99 | 37.06 | 35.86 | 36.39 | 15,245,174 | -0.48(-1.31%) |
May 30, 2014 | 36.74 | 37.06 | 36.58 | 36.87 | 11,707,909 | +0.16(+0.44%) |
May 29, 2014 | 36.51 | 36.83 | 36.15 | 36.71 | 8,198,223 | +0.66(+1.83%) |
May 28, 2014 | 36.24 | 36.32 | 35.94 | 36.05 | 6,556,202 | -0.19(-0.53%) |
May 27, 2014 | 36.24 | 36.43 | 36.08 | 36.24 | 7,927,181 | +0.07(+0.21%) |
May 23, 2014 | 36.19 | 36.17 | 36.17 | 36.17 | 5,846,072 | -0.07(-0.19%) |
May 22, 2014 | 36.01 | 36.50 | 35.90 | 36.24 | 7,316,138 | +0.13(+0.36%) |
May 21, 2014 | 36.26 | 36.43 | 36.09 | 36.11 | 6,949,829 | -0.04(-0.10%) |
May 20, 2014 | 36.42 | 36.57 | 35.93 | 36.15 | 9,891,921 | -0.43(-1.18%) |
May 19, 2014 | 36.04 | 36.66 | 35.98 | 36.58 | 9,522,948 | +0.42(+1.15%) |
May 16, 2014 | 36.37 | 36.46 | 36.01 | 36.16 | 15,043,300 | -0.11(-0.31%) |
May 15, 2014 | 36.70 | 36.98 | 35.66 | 36.27 | 38,504,384 | -2.36(-6.12%) |
May 14, 2014 | 38.72 | 38.84 | 38.36 | 38.64 | 8,473,667 | -0.05(-0.13%) |
May 13, 2014 | 38.55 | 38.91 | 38.44 | 38.69 | 6,255,370 | +0.13(+0.35%) |
May 12, 2014 | 38.19 | 38.78 | 38.06 | 38.55 | 10,791,344 | +0.62(+1.62%) |
May 09, 2014 | 37.73 | 38.09 | 37.29 | 37.94 | 9,425,772 | +0.33(+0.87%) |
May 08, 2014 | 37.49 | 37.85 | 37.25 | 37.61 | 10,544,742 | -0.02(-0.06%) |
May 07, 2014 | 37.66 | 37.81 | 37.09 | 37.63 | 12,294,773 | -0.12(-0.31%) |
May 06, 2014 | 37.05 | 37.98 | 36.86 | 37.75 | 14,072,448 | +0.67(+1.80%) |
May 05, 2014 | 36.73 | 37.12 | 36.45 | 37.09 | 7,855,351 | +0.17(+0.46%) |
May 02, 2014 | 36.69 | 36.95 | 36.53 | 36.92 | 11,180,960 | +0.21(+0.57%) |
May 01, 2014 | 37.03 | 37.03 | 36.22 | 36.71 | 11,961,883 | -0.42(-1.14%) |
Apr 30, 2014 | 36.65 | 37.38 | 36.56 | 37.13 | 13,844,002 | +0.57(+1.56%) |
Apr 29, 2014 | 36.00 | 36.95 | 35.77 | 36.56 | 16,918,030 | -0.77(-2.07%) |
Apr 28, 2014 | 37.72 | 37.97 | 36.62 | 37.33 | 10,349,114 | -0.10(-0.28%) |
Apr 25, 2014 | 37.49 | 37.72 | 37.29 | 37.43 | 7,529,609 | -0.16(-0.41%) |
Apr 24, 2014 | 37.83 | 37.83 | 37.29 | 37.59 | 7,419,523 | -0.18(-0.47%) |
Apr 23, 2014 | 37.92 | 37.92 | 37.58 | 37.77 | 8,789,985 | -0.03(-0.08%) |
Apr 22, 2014 | 37.41 | 38.17 | 37.30 | 37.80 | 10,215,871 | +0.36(+0.95%) |
Apr 21, 2014 | 36.81 | 37.51 | 36.75 | 37.44 | 7,303,913 | +0.78(+2.12%) |
Apr 17, 2014 | 36.35 | 36.66 | 36.66 | 36.66 | 8,998,845 | +0.26(+0.71%) |
Apr 16, 2014 | 35.89 | 36.48 | 35.89 | 36.40 | 10,319,850 | +0.70(+1.95%) |
Apr 15, 2014 | 35.79 | 35.94 | 35.20 | 35.71 | 17,894,354 | +0.16(+0.44%) |
Apr 14, 2014 | 36.54 | 36.54 | 35.15 | 35.55 | 13,804,558 | -0.64(-1.78%) |
Apr 11, 2014 | 36.38 | 36.60 | 36.14 | 36.20 | 10,899,250 | -0.34(-0.93%) |
Apr 10, 2014 | 37.18 | 37.48 | 36.33 | 36.54 | 12,892,426 | -0.95(-2.53%) |
Apr 09, 2014 | 36.55 | 37.52 | 36.36 | 37.49 | 12,427,737 | +1.12(+3.08%) |
Apr 08, 2014 | 37.63 | 37.63 | 36.33 | 36.37 | 14,802,158 | -0.90(-2.43%) |
Apr 07, 2014 | 36.89 | 37.72 | 36.89 | 37.27 | 10,762,872 | +0.29(+0.78%) |
Apr 04, 2014 | 38.01 | 38.33 | 36.98 | 36.98 | 11,380,554 | -0.73(-1.93%) |
Apr 03, 2014 | 38.21 | 38.40 | 37.58 | 37.71 | 10,594,003 | -0.53(-1.40%) |
Apr 02, 2014 | 38.23 | 38.48 | 38.11 | 38.24 | 10,660,424 | +0.06(+0.16%) |