Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 38.78 | 38.90 | 38.35 | 38.58 | 3,295,521 | -0.32(-0.83%) |
Jun 27, 2014 | 38.43 | 38.91 | 38.43 | 38.91 | 2,351,062 | +0.35(+0.91%) |
Jun 26, 2014 | 38.68 | 38.68 | 38.35 | 38.56 | 2,797,880 | -0.03(-0.08%) |
Jun 25, 2014 | 38.12 | 38.61 | 38.12 | 38.59 | 2,912,701 | +0.44(+1.16%) |
Jun 24, 2014 | 37.92 | 38.26 | 37.91 | 38.15 | 2,538,219 | +0.20(+0.53%) |
Jun 23, 2014 | 37.93 | 38.15 | 37.92 | 37.94 | 2,594,150 | -0.07(-0.19%) |
Jun 20, 2014 | 37.94 | 38.09 | 37.81 | 38.02 | 4,432,615 | +0.09(+0.23%) |
Jun 19, 2014 | 37.69 | 37.94 | 37.48 | 37.93 | 3,015,785 | +0.39(+1.03%) |
Jun 18, 2014 | 37.19 | 37.65 | 36.85 | 37.55 | 2,789,759 | +0.30(+0.80%) |
Jun 17, 2014 | 37.14 | 37.35 | 37.02 | 37.25 | 1,747,227 | +0.01(+0.02%) |
Jun 16, 2014 | 37.41 | 37.54 | 37.10 | 37.24 | 2,227,600 | -0.27(-0.73%) |
Jun 13, 2014 | 37.29 | 37.61 | 36.87 | 37.52 | 2,113,163 | +0.31(+0.83%) |
Jun 12, 2014 | 37.11 | 37.23 | 36.76 | 37.21 | 1,885,003 | -0.01(-0.03%) |
Jun 11, 2014 | 37.05 | 37.41 | 36.91 | 37.22 | 1,649,576 | +0.12(+0.31%) |
Jun 10, 2014 | 37.40 | 37.55 | 36.98 | 37.10 | 2,114,209 | -0.95(-2.51%) |
Jun 06, 2014 | 38.41 | 38.42 | 37.92 | 38.06 | 1,761,024 | -0.32(-0.84%) |
Jun 05, 2014 | 37.78 | 38.41 | 37.60 | 38.38 | 2,107,121 | +0.64(+1.69%) |
Jun 04, 2014 | 37.70 | 37.83 | 37.59 | 37.74 | 1,407,144 | -0.04(-0.11%) |
Jun 03, 2014 | 37.69 | 37.92 | 37.58 | 37.78 | 1,694,893 | +0.05(+0.14%) |
Jun 02, 2014 | 37.55 | 37.90 | 37.44 | 37.73 | 1,883,616 | +0.19(+0.50%) |
May 30, 2014 | 37.44 | 37.61 | 37.35 | 37.54 | 3,001,582 | +0.13(+0.36%) |
May 29, 2014 | 37.16 | 37.46 | 37.10 | 37.41 | 2,077,855 | +0.24(+0.64%) |
May 28, 2014 | 37.25 | 37.30 | 36.87 | 37.17 | 2,449,427 | -0.14(-0.37%) |
May 27, 2014 | 37.13 | 37.37 | 37.08 | 37.31 | 2,337,292 | +0.27(+0.72%) |
May 23, 2014 | 36.95 | 37.04 | 37.04 | 37.04 | 1,990,303 | +0.06(+0.17%) |
May 22, 2014 | 37.10 | 37.18 | 36.91 | 36.98 | 1,090,967 | -0.10(-0.27%) |
May 21, 2014 | 37.34 | 37.49 | 37.01 | 37.08 | 1,669,085 | -0.22(-0.60%) |
May 20, 2014 | 37.52 | 37.57 | 37.11 | 37.30 | 1,955,824 | -0.13(-0.36%) |
May 19, 2014 | 37.55 | 37.67 | 37.32 | 37.44 | 1,854,893 | -0.13(-0.36%) |
May 16, 2014 | 37.28 | 37.63 | 37.28 | 37.57 | 2,521,460 | +0.23(+0.62%) |
May 15, 2014 | 37.42 | 37.51 | 37.08 | 37.34 | 2,320,235 | -0.08(-0.21%) |
May 14, 2014 | 37.50 | 37.59 | 37.19 | 37.42 | 2,364,129 | -0.07(-0.18%) |
May 13, 2014 | 37.61 | 38.01 | 37.35 | 37.49 | 2,719,557 | -0.36(-0.95%) |
May 12, 2014 | 37.63 | 37.87 | 37.46 | 37.84 | 2,103,771 | +0.31(+0.83%) |
May 09, 2014 | 37.59 | 37.69 | 37.34 | 37.53 | 1,727,663 | +0.04(+0.11%) |
May 08, 2014 | 37.32 | 37.69 | 37.32 | 37.49 | 1,990,199 | +0.11(+0.29%) |
May 07, 2014 | 37.11 | 37.60 | 36.90 | 37.38 | 2,593,531 | +0.38(+1.02%) |
May 06, 2014 | 36.79 | 37.08 | 36.63 | 37.01 | 3,971,734 | +0.08(+0.21%) |
May 05, 2014 | 36.44 | 36.93 | 36.40 | 36.93 | 3,295,657 | +0.35(+0.96%) |
May 02, 2014 | 36.09 | 36.58 | 36.02 | 36.57 | 2,833,222 | +0.38(+1.04%) |
May 01, 2014 | 35.23 | 36.23 | 35.23 | 36.20 | 2,889,424 | +0.09(+0.25%) |
Apr 30, 2014 | 36.00 | 36.12 | 35.71 | 36.11 | 2,169,728 | +0.07(+0.20%) |
Apr 29, 2014 | 36.28 | 36.28 | 35.97 | 36.03 | 2,181,474 | -0.11(-0.30%) |
Apr 28, 2014 | 35.75 | 36.19 | 35.68 | 36.14 | 2,904,831 | +0.51(+1.43%) |
Apr 25, 2014 | 35.56 | 35.69 | 35.46 | 35.63 | 2,229,906 | +0.07(+0.21%) |
Apr 24, 2014 | 35.13 | 35.57 | 35.03 | 35.56 | 2,046,739 | +0.42(+1.19%) |
Apr 23, 2014 | 35.32 | 35.36 | 35.00 | 35.14 | 2,981,930 | -0.17(-0.48%) |
Apr 22, 2014 | 35.35 | 35.35 | 34.96 | 35.31 | 2,579,413 | -0.07(-0.19%) |
Apr 21, 2014 | 34.95 | 35.38 | 34.83 | 35.38 | 5,180,793 | +0.45(+1.29%) |
Apr 17, 2014 | 35.34 | 34.93 | 34.93 | 34.93 | 5,346,161 | -0.56(-1.59%) |
Apr 16, 2014 | 35.49 | 35.72 | 35.07 | 35.49 | 5,488,414 | +0.26(+0.72%) |
Apr 15, 2014 | 35.23 | 35.51 | 35.12 | 35.24 | 4,295,103 | -0.04(-0.12%) |
Apr 14, 2014 | 35.34 | 35.47 | 34.98 | 35.28 | 3,332,972 | +0.21(+0.61%) |
Apr 11, 2014 | 35.57 | 35.93 | 34.99 | 35.07 | 6,340,445 | -0.87(-2.43%) |
Apr 10, 2014 | 36.46 | 36.65 | 35.83 | 35.94 | 2,933,479 | -0.52(-1.43%) |
Apr 09, 2014 | 36.54 | 36.65 | 36.24 | 36.46 | 3,009,972 | -0.01(-0.03%) |
Apr 08, 2014 | 36.09 | 36.50 | 36.05 | 36.48 | 3,001,576 | +0.21(+0.57%) |
Apr 07, 2014 | 36.01 | 36.57 | 35.92 | 36.27 | 3,372,411 | +0.33(+0.93%) |
Apr 04, 2014 | 35.83 | 36.08 | 35.58 | 35.94 | 2,211,416 | +0.32(+0.89%) |
Apr 03, 2014 | 35.97 | 36.08 | 35.43 | 35.62 | 3,234,173 | -0.35(-0.98%) |
Apr 02, 2014 | 35.49 | 36.04 | 35.35 | 35.97 | 3,569,532 | +0.40(+1.13%) |