Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.49 | 32.46 | 31.33 | 32.36 | 31,562,806 | +1.41(+4.57%) |
Jun 27, 2014 | 31.31 | 31.36 | 30.89 | 30.95 | 47,629,088 | -0.48(-1.53%) |
Jun 26, 2014 | 31.73 | 31.82 | 31.23 | 31.43 | 20,683,164 | -0.33(-1.05%) |
Jun 25, 2014 | 31.77 | 32.15 | 31.32 | 31.76 | 30,268,986 | -0.16(-0.49%) |
Jun 24, 2014 | 30.95 | 32.38 | 30.60 | 31.92 | 60,387,708 | +1.22(+3.97%) |
Jun 23, 2014 | 31.71 | 31.72 | 30.69 | 30.70 | 48,150,792 | -0.58(-1.85%) |
Jun 20, 2014 | 31.31 | 31.36 | 30.84 | 31.28 | 28,780,838 | +0.04(+0.13%) |
Jun 19, 2014 | 31.52 | 31.60 | 30.99 | 31.24 | 22,679,226 | -0.25(-0.78%) |
Jun 18, 2014 | 31.80 | 31.85 | 31.13 | 31.49 | 30,585,238 | -0.19(-0.59%) |
Jun 17, 2014 | 31.43 | 31.82 | 31.38 | 31.67 | 25,623,954 | +0.33(+1.07%) |
Jun 16, 2014 | 30.87 | 31.61 | 30.72 | 31.34 | 35,674,928 | +0.73(+2.37%) |
Jun 13, 2014 | 30.58 | 30.91 | 30.50 | 30.61 | 23,699,126 | +0.31(+1.02%) |
Jun 12, 2014 | 30.51 | 30.66 | 30.01 | 30.30 | 28,622,996 | -0.13(-0.44%) |
Jun 11, 2014 | 30.10 | 31.04 | 29.58 | 30.44 | 56,318,668 | +1.45(+5.02%) |
Jun 10, 2014 | 28.48 | 29.01 | 28.08 | 28.98 | 24,444,296 | -0.03(-0.10%) |
Jun 06, 2014 | 28.63 | 29.02 | 28.53 | 29.01 | 18,653,170 | +0.49(+1.72%) |
Jun 05, 2014 | 28.57 | 28.95 | 28.39 | 28.52 | 22,230,422 | +0.07(+0.24%) |
Jun 04, 2014 | 28.07 | 28.49 | 27.96 | 28.45 | 14,614,988 | +0.29(+1.05%) |
Jun 03, 2014 | 28.05 | 28.41 | 27.89 | 28.16 | 14,254,539 | +0.01(+0.03%) |
Jun 02, 2014 | 28.10 | 28.21 | 27.55 | 28.15 | 14,775,104 | +0.07(+0.25%) |
May 30, 2014 | 28.12 | 28.38 | 27.88 | 28.08 | 24,510,270 | +0.01(+0.04%) |
May 29, 2014 | 28.28 | 28.51 | 27.92 | 28.07 | 23,699,030 | -0.03(-0.11%) |
May 28, 2014 | 27.79 | 28.40 | 27.67 | 28.10 | 25,772,276 | +0.54(+1.96%) |
May 27, 2014 | 27.04 | 27.61 | 26.99 | 27.56 | 23,923,702 | +0.72(+2.67%) |
May 23, 2014 | 26.69 | 26.84 | 26.84 | 26.84 | 12,632,567 | +0.05(+0.18%) |
May 22, 2014 | 26.55 | 26.81 | 26.39 | 26.79 | 10,274,322 | +0.28(+1.07%) |
May 21, 2014 | 26.45 | 26.72 | 26.32 | 26.51 | 19,367,098 | +0.43(+1.66%) |
May 20, 2014 | 26.49 | 26.67 | 25.69 | 26.08 | 22,118,536 | -0.38(-1.45%) |
May 19, 2014 | 25.90 | 26.52 | 25.69 | 26.46 | 22,280,148 | +0.89(+3.50%) |
May 16, 2014 | 25.38 | 25.88 | 25.08 | 25.56 | 20,253,930 | +0.17(+0.66%) |
May 15, 2014 | 26.33 | 26.41 | 24.80 | 25.40 | 42,207,164 | -0.98(-3.72%) |
May 14, 2014 | 27.04 | 27.16 | 26.30 | 26.38 | 25,908,162 | -0.76(-2.79%) |
May 13, 2014 | 27.01 | 27.28 | 26.74 | 27.14 | 28,625,264 | +0.12(+0.44%) |
May 12, 2014 | 26.55 | 27.05 | 26.46 | 27.02 | 22,762,430 | +0.66(+2.50%) |
May 09, 2014 | 26.47 | 26.58 | 25.97 | 26.36 | 21,055,386 | -0.09(-0.33%) |
May 08, 2014 | 25.87 | 26.91 | 25.76 | 26.45 | 27,476,684 | +0.51(+1.95%) |
May 07, 2014 | 26.21 | 26.39 | 25.58 | 25.94 | 24,917,798 | -0.26(-0.99%) |
May 06, 2014 | 26.35 | 26.69 | 26.04 | 26.20 | 23,369,600 | -0.06(-0.22%) |
May 05, 2014 | 25.78 | 26.36 | 25.49 | 26.26 | 21,487,622 | +0.42(+1.63%) |
May 02, 2014 | 25.79 | 26.16 | 25.60 | 25.84 | 18,665,858 | +0.06(+0.23%) |
May 01, 2014 | 25.74 | 26.34 | 25.39 | 25.78 | 28,736,020 | +0.13(+0.50%) |
Apr 30, 2014 | 24.72 | 25.65 | 24.69 | 25.65 | 29,275,062 | +1.00(+4.06%) |
Apr 29, 2014 | 24.31 | 24.85 | 24.01 | 24.65 | 20,097,764 | +0.51(+2.12%) |
Apr 28, 2014 | 24.98 | 25.27 | 23.76 | 24.14 | 32,723,698 | -0.67(-2.69%) |
Apr 25, 2014 | 25.14 | 25.22 | 24.60 | 24.81 | 26,496,028 | -0.88(-3.44%) |
Apr 24, 2014 | 25.98 | 26.14 | 24.89 | 25.69 | 40,444,768 | -0.09(-0.34%) |
Apr 23, 2014 | 25.72 | 25.99 | 25.51 | 25.78 | 32,852,910 | +0.07(+0.27%) |
Apr 22, 2014 | 25.05 | 25.81 | 25.02 | 25.71 | 46,618,132 | +0.84(+3.40%) |
Apr 21, 2014 | 24.59 | 24.94 | 24.12 | 24.87 | 46,187,616 | +1.38(+5.90%) |
Apr 17, 2014 | 22.70 | 23.48 | 23.48 | 23.48 | 47,055,772 | +1.40(+6.36%) |
Apr 16, 2014 | 21.96 | 22.17 | 21.61 | 22.08 | 21,862,118 | +0.30(+1.40%) |
Apr 15, 2014 | 21.53 | 21.84 | 21.14 | 21.77 | 25,460,312 | +0.27(+1.23%) |
Apr 14, 2014 | 20.98 | 21.74 | 20.87 | 21.51 | 32,265,572 | +0.76(+3.64%) |
Apr 11, 2014 | 21.11 | 21.54 | 20.64 | 20.75 | 35,883,480 | -0.54(-2.54%) |
Apr 10, 2014 | 22.29 | 22.54 | 21.23 | 21.29 | 37,585,292 | -0.90(-4.07%) |
Apr 09, 2014 | 22.18 | 22.43 | 21.84 | 22.20 | 32,156,226 | +0.38(+1.76%) |
Apr 08, 2014 | 21.67 | 22.02 | 21.02 | 21.81 | 45,010,744 | +0.49(+2.30%) |
Apr 07, 2014 | 22.12 | 22.57 | 20.83 | 21.32 | 64,617,572 | -0.85(-3.85%) |
Apr 04, 2014 | 24.35 | 24.41 | 22.04 | 22.18 | 78,702,528 | -1.39(-5.92%) |
Apr 03, 2014 | 24.12 | 24.29 | 23.36 | 23.57 | 38,436,328 | -0.34(-1.44%) |
Apr 02, 2014 | 24.13 | 24.16 | 23.57 | 23.91 | 24,899,454 | -0.09(-0.37%) |