Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.80 | 31.18 | 30.68 | 31.08 | 19,161,022 | +0.12(+0.40%) |
Jun 27, 2014 | 30.81 | 31.03 | 30.75 | 30.96 | 25,451,862 | +0.12(+0.38%) |
Jun 26, 2014 | 30.75 | 30.85 | 30.65 | 30.84 | 23,021,772 | +0.05(+0.17%) |
Jun 25, 2014 | 30.52 | 30.80 | 30.42 | 30.79 | 23,986,970 | +0.08(+0.26%) |
Jun 24, 2014 | 30.46 | 30.74 | 30.43 | 30.71 | 20,361,726 | +0.09(+0.29%) |
Jun 23, 2014 | 30.42 | 30.63 | 30.32 | 30.62 | 17,853,110 | +0.03(+0.10%) |
Jun 20, 2014 | 30.72 | 30.72 | 30.47 | 30.59 | 31,896,954 | -0.07(-0.24%) |
Jun 19, 2014 | 30.48 | 30.72 | 30.47 | 30.66 | 18,092,426 | +0.17(+0.55%) |
Jun 18, 2014 | 29.93 | 30.50 | 29.90 | 30.49 | 25,163,492 | +0.47(+1.56%) |
Jun 17, 2014 | 30.21 | 30.23 | 29.80 | 30.02 | 36,690,424 | +0.19(+0.64%) |
Jun 16, 2014 | 29.49 | 29.91 | 29.46 | 29.83 | 17,408,718 | +0.21(+0.72%) |
Jun 13, 2014 | 29.63 | 29.74 | 29.53 | 29.62 | 12,544,069 | -0.04(-0.12%) |
Jun 12, 2014 | 29.65 | 29.85 | 29.62 | 29.66 | 15,763,593 | -0.10(-0.33%) |
Jun 11, 2014 | 29.84 | 29.90 | 29.70 | 29.76 | 13,248,641 | -0.15(-0.51%) |
Jun 10, 2014 | 29.74 | 29.97 | 29.72 | 29.91 | 12,494,598 | +0.06(+0.19%) |
Jun 06, 2014 | 29.81 | 29.90 | 29.74 | 29.85 | 12,029,912 | +0.07(+0.24%) |
Jun 05, 2014 | 29.66 | 29.86 | 29.59 | 29.78 | 13,912,456 | +0.07(+0.25%) |
Jun 04, 2014 | 29.79 | 29.80 | 29.65 | 29.70 | 10,757,685 | -0.07(-0.22%) |
Jun 03, 2014 | 29.65 | 29.86 | 29.65 | 29.77 | 14,395,629 | +0.01(+0.05%) |
Jun 02, 2014 | 29.68 | 29.78 | 29.62 | 29.76 | 10,242,359 | -0.04(-0.12%) |
May 30, 2014 | 29.52 | 29.80 | 29.49 | 29.79 | 14,344,348 | +0.18(+0.61%) |
May 29, 2014 | 29.62 | 29.76 | 29.57 | 29.61 | 13,530,650 | +0.06(+0.20%) |
May 28, 2014 | 29.64 | 29.77 | 29.52 | 29.55 | 10,333,182 | -0.14(-0.47%) |
May 27, 2014 | 29.54 | 29.73 | 29.48 | 29.69 | 15,492,997 | +0.14(+0.47%) |
May 23, 2014 | 29.59 | 29.55 | 29.55 | 29.55 | 8,589,500 | -0.00(-0.02%) |
May 22, 2014 | 29.69 | 29.74 | 29.52 | 29.56 | 7,597,929 | -0.21(-0.69%) |
May 21, 2014 | 29.53 | 29.77 | 29.49 | 29.76 | 11,733,541 | +0.21(+0.71%) |
May 20, 2014 | 29.71 | 29.81 | 29.54 | 29.55 | 13,234,985 | -0.09(-0.32%) |
May 19, 2014 | 29.57 | 29.66 | 29.44 | 29.65 | 10,365,746 | -0.13(-0.44%) |
May 16, 2014 | 29.51 | 29.79 | 29.46 | 29.78 | 18,983,038 | +0.27(+0.91%) |
May 15, 2014 | 29.58 | 29.83 | 29.45 | 29.51 | 16,976,418 | -0.27(-0.91%) |
May 14, 2014 | 29.87 | 29.99 | 29.73 | 29.78 | 13,780,488 | -0.16(-0.54%) |
May 13, 2014 | 29.73 | 30.02 | 29.73 | 29.94 | 15,899,974 | +0.21(+0.71%) |
May 12, 2014 | 29.77 | 29.84 | 29.63 | 29.73 | 12,214,469 | -0.04(-0.12%) |
May 09, 2014 | 29.70 | 29.82 | 29.65 | 29.76 | 11,694,471 | +0.10(+0.34%) |
May 08, 2014 | 29.75 | 29.83 | 29.60 | 29.66 | 11,702,135 | -0.13(-0.44%) |
May 07, 2014 | 29.64 | 29.84 | 29.59 | 29.79 | 15,238,778 | +0.31(+1.04%) |
May 06, 2014 | 29.51 | 29.61 | 29.46 | 29.49 | 12,336,808 | -0.20(-0.66%) |
May 05, 2014 | 29.60 | 29.81 | 29.53 | 29.68 | 13,917,268 | -0.14(-0.46%) |
May 02, 2014 | 29.70 | 29.83 | 29.59 | 29.82 | 19,496,034 | +0.12(+0.42%) |
May 01, 2014 | 29.70 | 29.71 | 29.32 | 29.70 | 21,041,162 | -0.01(-0.02%) |
Apr 30, 2014 | 29.63 | 29.77 | 29.56 | 29.70 | 16,851,164 | +0.16(+0.54%) |
Apr 29, 2014 | 29.84 | 29.88 | 29.51 | 29.54 | 25,975,060 | -0.34(-1.12%) |
Apr 28, 2014 | 29.73 | 30.06 | 29.67 | 29.88 | 28,459,568 | +0.01(+0.05%) |
Apr 25, 2014 | 29.46 | 29.86 | 29.45 | 29.86 | 23,085,014 | +0.23(+0.76%) |
Apr 24, 2014 | 29.64 | 29.78 | 29.46 | 29.64 | 15,636,046 | -0.02(-0.07%) |
Apr 23, 2014 | 29.64 | 29.72 | 29.54 | 29.66 | 16,559,755 | +0.01(+0.05%) |
Apr 22, 2014 | 29.55 | 29.68 | 29.44 | 29.65 | 23,766,970 | -0.03(-0.10%) |
Apr 21, 2014 | 29.47 | 29.68 | 29.38 | 29.68 | 17,246,452 | +0.02(+0.07%) |
Apr 17, 2014 | 29.44 | 29.65 | 29.65 | 29.65 | 25,468,460 | +0.09(+0.32%) |
Apr 16, 2014 | 29.22 | 29.56 | 29.22 | 29.56 | 30,006,402 | +0.30(+1.02%) |
Apr 15, 2014 | 29.01 | 29.47 | 28.77 | 29.26 | 65,193,840 | +1.06(+3.74%) |
Apr 14, 2014 | 28.19 | 28.26 | 27.96 | 28.20 | 26,584,232 | +0.07(+0.26%) |
Apr 11, 2014 | 28.28 | 28.56 | 28.11 | 28.13 | 24,834,940 | -0.19(-0.67%) |
Apr 10, 2014 | 28.39 | 28.69 | 28.27 | 28.32 | 28,753,550 | -0.07(-0.26%) |
Apr 09, 2014 | 28.28 | 28.39 | 28.18 | 28.39 | 16,431,869 | +0.07(+0.23%) |
Apr 08, 2014 | 28.16 | 28.33 | 28.02 | 28.33 | 20,242,940 | +0.20(+0.73%) |
Apr 07, 2014 | 27.87 | 28.32 | 27.86 | 28.12 | 23,633,260 | +0.29(+1.05%) |
Apr 04, 2014 | 27.85 | 28.02 | 27.77 | 27.83 | 21,220,472 | +0.11(+0.39%) |
Apr 03, 2014 | 27.91 | 28.03 | 27.70 | 27.72 | 24,768,354 | -0.19(-0.68%) |
Apr 02, 2014 | 28.03 | 28.07 | 27.89 | 27.91 | 21,445,402 | -0.06(-0.21%) |