Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 35.09 | 35.30 | 34.86 | 35.17 | 4,146,869 | +0.23(+0.66%) |
Jun 27, 2014 | 35.26 | 35.29 | 34.85 | 34.94 | 3,855,754 | -0.29(-0.82%) |
Jun 26, 2014 | 35.33 | 35.33 | 34.79 | 35.23 | 3,544,312 | -0.19(-0.53%) |
Jun 25, 2014 | 35.00 | 35.48 | 35.00 | 35.42 | 3,112,606 | +0.25(+0.71%) |
Jun 24, 2014 | 35.25 | 35.63 | 35.13 | 35.17 | 3,199,472 | -0.25(-0.71%) |
Jun 23, 2014 | 35.33 | 35.42 | 34.99 | 35.42 | 2,183,458 | +0.12(+0.34%) |
Jun 20, 2014 | 34.81 | 35.37 | 34.81 | 35.30 | 3,508,505 | +0.30(+0.86%) |
Jun 19, 2014 | 35.32 | 35.38 | 34.86 | 35.00 | 6,076,391 | -0.31(-0.88%) |
Jun 18, 2014 | 35.17 | 35.43 | 34.98 | 35.31 | 5,107,927 | +0.05(+0.13%) |
Jun 17, 2014 | 34.35 | 35.50 | 34.27 | 35.26 | 7,084,874 | +0.85(+2.48%) |
Jun 16, 2014 | 34.40 | 34.58 | 34.28 | 34.41 | 3,983,179 | -0.09(-0.26%) |
Jun 13, 2014 | 34.54 | 34.81 | 34.44 | 34.50 | 4,034,166 | +0.02(+0.05%) |
Jun 12, 2014 | 34.62 | 34.76 | 34.43 | 34.48 | 3,699,913 | -0.13(-0.38%) |
Jun 11, 2014 | 34.68 | 34.84 | 34.53 | 34.61 | 2,809,514 | -0.25(-0.72%) |
Jun 10, 2014 | 34.88 | 35.02 | 34.66 | 34.86 | 2,936,139 | -0.02(-0.06%) |
Jun 06, 2014 | 34.71 | 35.00 | 34.59 | 34.88 | 3,518,185 | +0.30(+0.86%) |
Jun 05, 2014 | 34.71 | 34.79 | 34.35 | 34.59 | 4,446,714 | +0.06(+0.17%) |
Jun 04, 2014 | 34.20 | 34.55 | 34.11 | 34.53 | 3,770,410 | +0.28(+0.81%) |
Jun 03, 2014 | 33.71 | 34.27 | 33.71 | 34.25 | 4,366,179 | +0.37(+1.11%) |
Jun 02, 2014 | 34.05 | 34.10 | 33.66 | 33.88 | 3,055,858 | -0.10(-0.31%) |
May 30, 2014 | 33.70 | 34.10 | 33.67 | 33.98 | 4,069,807 | +0.14(+0.40%) |
May 29, 2014 | 33.92 | 34.10 | 33.70 | 33.85 | 4,332,980 | +0.09(+0.28%) |
May 28, 2014 | 33.93 | 34.09 | 33.65 | 33.75 | 5,064,808 | -0.18(-0.52%) |
May 27, 2014 | 33.77 | 34.11 | 33.74 | 33.93 | 4,066,561 | +0.35(+1.05%) |
May 23, 2014 | 33.65 | 33.58 | 33.58 | 33.58 | 3,411,824 | -0.10(-0.29%) |
May 22, 2014 | 33.45 | 33.76 | 33.32 | 33.67 | 2,030,651 | +0.21(+0.64%) |
May 21, 2014 | 33.12 | 33.68 | 33.03 | 33.46 | 4,304,067 | +0.54(+1.64%) |
May 20, 2014 | 33.22 | 33.28 | 32.75 | 32.92 | 6,092,355 | -0.30(-0.91%) |
May 19, 2014 | 32.74 | 33.33 | 32.70 | 33.22 | 4,667,484 | +0.32(+0.98%) |
May 16, 2014 | 32.86 | 33.06 | 32.63 | 32.90 | 8,768,325 | -0.01(-0.03%) |
May 15, 2014 | 33.64 | 33.67 | 32.70 | 32.91 | 8,516,863 | -0.86(-2.56%) |
May 14, 2014 | 34.05 | 34.28 | 33.76 | 33.77 | 5,064,324 | -0.37(-1.10%) |
May 13, 2014 | 34.28 | 34.36 | 34.14 | 34.15 | 5,793,311 | -0.14(-0.41%) |
May 12, 2014 | 34.01 | 34.32 | 33.97 | 34.29 | 4,543,598 | +0.52(+1.54%) |
May 09, 2014 | 33.75 | 33.84 | 33.32 | 33.77 | 3,668,104 | -0.05(-0.15%) |
May 08, 2014 | 33.53 | 33.95 | 33.31 | 33.82 | 5,110,551 | +0.37(+1.11%) |
May 07, 2014 | 33.22 | 33.49 | 32.95 | 33.45 | 4,185,820 | +0.36(+1.10%) |
May 06, 2014 | 33.24 | 33.39 | 32.88 | 33.09 | 9,356,326 | -0.30(-0.90%) |
May 05, 2014 | 33.69 | 33.70 | 33.07 | 33.39 | 4,432,944 | -0.64(-1.88%) |
May 02, 2014 | 33.68 | 34.39 | 33.61 | 34.03 | 4,796,109 | +0.40(+1.18%) |
May 01, 2014 | 33.61 | 33.78 | 33.49 | 33.63 | 3,913,230 | +0.02(+0.06%) |
Apr 30, 2014 | 33.48 | 33.72 | 33.28 | 33.61 | 4,242,511 | +0.11(+0.34%) |
Apr 29, 2014 | 33.29 | 33.59 | 33.28 | 33.50 | 3,208,029 | +0.44(+1.34%) |
Apr 28, 2014 | 33.26 | 33.32 | 32.63 | 33.05 | 8,574,526 | -0.16(-0.47%) |
Apr 25, 2014 | 34.10 | 34.10 | 33.14 | 33.21 | 9,725,901 | -1.01(-2.95%) |
Apr 24, 2014 | 34.49 | 34.55 | 33.89 | 34.22 | 5,849,349 | -0.09(-0.27%) |
Apr 23, 2014 | 33.87 | 34.42 | 33.70 | 34.31 | 4,341,007 | +0.29(+0.84%) |
Apr 22, 2014 | 33.85 | 34.13 | 33.64 | 34.03 | 5,321,311 | +0.19(+0.55%) |
Apr 21, 2014 | 34.05 | 34.13 | 33.72 | 33.84 | 3,020,583 | -0.28(-0.81%) |
Apr 17, 2014 | 33.84 | 34.12 | 34.12 | 34.12 | 3,692,253 | +0.32(+0.96%) |
Apr 16, 2014 | 33.87 | 33.91 | 33.49 | 33.79 | 4,192,132 | +0.29(+0.87%) |
Apr 15, 2014 | 33.70 | 33.70 | 32.86 | 33.50 | 6,912,768 | -0.05(-0.14%) |
Apr 14, 2014 | 33.62 | 33.75 | 33.15 | 33.55 | 4,895,817 | +0.35(+1.07%) |
Apr 11, 2014 | 33.66 | 33.77 | 33.10 | 33.20 | 6,319,358 | -0.72(-2.13%) |
Apr 10, 2014 | 34.97 | 34.99 | 33.91 | 33.92 | 4,889,913 | -1.00(-2.86%) |
Apr 09, 2014 | 34.43 | 35.05 | 34.36 | 34.92 | 4,984,694 | +0.60(+1.74%) |
Apr 08, 2014 | 34.61 | 34.64 | 34.11 | 34.32 | 7,064,606 | -0.31(-0.90%) |
Apr 07, 2014 | 35.56 | 35.60 | 34.58 | 34.63 | 5,079,103 | -0.90(-2.53%) |
Apr 04, 2014 | 36.43 | 36.55 | 35.51 | 35.53 | 6,435,527 | -0.65(-1.78%) |
Apr 03, 2014 | 36.12 | 36.25 | 35.87 | 36.18 | 2,850,434 | +0.11(+0.30%) |
Apr 02, 2014 | 36.27 | 36.34 | 35.90 | 36.07 | 5,037,718 | -0.15(-0.42%) |