Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.45 | 43.61 | 43.22 | 43.32 | 6,821,840 | -0.02(-0.05%) |
Jun 27, 2014 | 43.34 | 43.56 | 43.03 | 43.34 | 8,258,817 | -0.22(-0.51%) |
Jun 26, 2014 | 43.65 | 43.65 | 42.96 | 43.57 | 7,476,957 | +0.00(+0.00%) |
Jun 25, 2014 | 43.68 | 43.78 | 43.45 | 43.57 | 9,631,710 | -0.29(-0.67%) |
Jun 24, 2014 | 43.98 | 44.31 | 43.86 | 43.86 | 11,045,124 | -0.37(-0.83%) |
Jun 23, 2014 | 44.11 | 44.27 | 43.87 | 44.22 | 6,699,016 | +0.11(+0.25%) |
Jun 20, 2014 | 44.45 | 44.45 | 44.02 | 44.11 | 11,576,064 | -0.10(-0.22%) |
Jun 19, 2014 | 44.28 | 44.31 | 43.95 | 44.21 | 7,739,783 | +0.09(+0.20%) |
Jun 18, 2014 | 43.80 | 44.19 | 43.53 | 44.12 | 9,380,448 | +0.29(+0.67%) |
Jun 17, 2014 | 43.46 | 43.93 | 43.42 | 43.83 | 9,656,658 | +0.19(+0.44%) |
Jun 16, 2014 | 43.33 | 43.70 | 43.19 | 43.64 | 7,584,283 | +0.22(+0.51%) |
Jun 13, 2014 | 43.22 | 43.53 | 43.18 | 43.42 | 7,087,867 | +0.22(+0.51%) |
Jun 12, 2014 | 43.44 | 43.48 | 43.10 | 43.19 | 9,897,940 | -0.29(-0.66%) |
Jun 11, 2014 | 43.53 | 43.59 | 43.14 | 43.48 | 6,693,381 | -0.18(-0.42%) |
Jun 10, 2014 | 43.69 | 43.76 | 43.49 | 43.66 | 6,403,930 | -0.22(-0.51%) |
Jun 06, 2014 | 43.68 | 44.00 | 43.64 | 43.88 | 9,697,891 | +0.37(+0.85%) |
Jun 05, 2014 | 43.52 | 43.61 | 43.02 | 43.51 | 8,595,303 | +0.06(+0.15%) |
Jun 04, 2014 | 43.05 | 43.89 | 42.98 | 43.45 | 13,516,495 | +0.22(+0.51%) |
Jun 03, 2014 | 42.86 | 43.25 | 42.50 | 43.23 | 12,275,861 | +0.26(+0.61%) |
Jun 02, 2014 | 42.89 | 43.03 | 42.62 | 42.97 | 8,391,255 | +0.15(+0.35%) |
May 30, 2014 | 42.73 | 42.86 | 42.59 | 42.82 | 10,369,914 | -0.09(-0.20%) |
May 29, 2014 | 42.48 | 43.01 | 42.29 | 42.90 | 8,954,146 | +0.55(+1.31%) |
May 28, 2014 | 42.60 | 42.66 | 42.24 | 42.35 | 6,115,467 | -0.21(-0.50%) |
May 27, 2014 | 42.49 | 42.93 | 42.45 | 42.56 | 7,809,388 | +0.12(+0.28%) |
May 23, 2014 | 42.45 | 42.45 | 42.45 | 42.45 | 5,814,684 | -0.06(-0.13%) |
May 22, 2014 | 42.37 | 42.56 | 42.10 | 42.50 | 4,068,183 | +0.13(+0.30%) |
May 21, 2014 | 42.37 | 42.79 | 42.16 | 42.37 | 12,505,268 | +0.81(+1.94%) |
May 20, 2014 | 41.73 | 41.89 | 41.41 | 41.57 | 6,355,794 | -0.17(-0.42%) |
May 19, 2014 | 41.51 | 41.86 | 41.42 | 41.74 | 8,559,818 | +0.17(+0.40%) |
May 16, 2014 | 41.90 | 41.90 | 41.20 | 41.57 | 9,363,597 | -0.29(-0.68%) |
May 15, 2014 | 42.19 | 42.42 | 41.37 | 41.86 | 11,042,150 | -0.42(-0.99%) |
May 14, 2014 | 42.71 | 42.76 | 42.09 | 42.28 | 7,229,084 | -0.45(-1.06%) |
May 13, 2014 | 42.33 | 42.78 | 42.10 | 42.73 | 10,572,767 | +0.46(+1.09%) |
May 12, 2014 | 41.92 | 42.32 | 41.67 | 42.27 | 9,040,270 | +0.87(+2.10%) |
May 09, 2014 | 41.41 | 41.46 | 40.96 | 41.40 | 8,542,163 | -0.07(-0.17%) |
May 08, 2014 | 40.79 | 41.78 | 40.78 | 41.47 | 11,424,766 | +0.56(+1.37%) |
May 07, 2014 | 40.20 | 41.20 | 40.20 | 40.91 | 19,341,896 | +0.89(+2.22%) |
May 06, 2014 | 40.90 | 41.26 | 39.74 | 40.02 | 27,302,470 | -1.73(-4.13%) |
May 05, 2014 | 41.18 | 41.76 | 40.95 | 41.75 | 11,500,181 | +0.29(+0.71%) |
May 02, 2014 | 41.95 | 42.21 | 41.33 | 41.46 | 10,674,192 | -0.47(-1.11%) |
May 01, 2014 | 41.99 | 42.14 | 41.61 | 41.92 | 9,325,268 | -0.15(-0.36%) |
Apr 30, 2014 | 41.78 | 42.13 | 41.48 | 42.07 | 9,647,968 | +0.25(+0.61%) |
Apr 29, 2014 | 41.57 | 41.83 | 41.33 | 41.82 | 10,025,750 | +0.55(+1.34%) |
Apr 28, 2014 | 41.79 | 41.84 | 40.81 | 41.27 | 12,435,490 | +0.40(+0.97%) |
Apr 25, 2014 | 41.46 | 41.56 | 40.77 | 40.87 | 9,236,947 | -0.70(-1.68%) |
Apr 24, 2014 | 41.04 | 41.76 | 40.80 | 41.57 | 11,027,848 | +0.67(+1.65%) |
Apr 23, 2014 | 40.32 | 40.94 | 40.16 | 40.89 | 7,393,814 | +0.51(+1.25%) |
Apr 22, 2014 | 40.15 | 40.54 | 39.97 | 40.39 | 7,392,552 | +0.15(+0.37%) |
Apr 21, 2014 | 40.13 | 40.28 | 39.84 | 40.24 | 5,206,565 | -0.01(-0.02%) |
Apr 17, 2014 | 39.80 | 40.24 | 40.24 | 40.24 | 9,019,415 | +0.34(+0.85%) |
Apr 16, 2014 | 39.86 | 39.96 | 39.48 | 39.90 | 7,153,020 | +0.44(+1.10%) |
Apr 15, 2014 | 39.33 | 39.67 | 38.82 | 39.47 | 10,651,047 | +0.21(+0.54%) |
Apr 14, 2014 | 39.55 | 39.55 | 38.76 | 39.25 | 9,640,220 | +0.13(+0.34%) |
Apr 11, 2014 | 39.20 | 39.40 | 38.91 | 39.12 | 13,129,282 | -0.52(-1.32%) |
Apr 10, 2014 | 40.43 | 40.57 | 39.54 | 39.64 | 13,100,486 | -0.82(-2.04%) |
Apr 09, 2014 | 39.86 | 40.54 | 39.20 | 40.47 | 13,878,875 | +0.84(+2.12%) |
Apr 08, 2014 | 39.25 | 39.69 | 38.95 | 39.63 | 11,168,107 | +0.32(+0.83%) |
Apr 07, 2014 | 39.77 | 39.87 | 38.96 | 39.30 | 12,112,121 | -0.73(-1.82%) |
Apr 04, 2014 | 40.58 | 41.04 | 39.86 | 40.03 | 16,578,349 | -0.22(-0.55%) |
Apr 03, 2014 | 40.24 | 40.32 | 39.96 | 40.25 | 13,811,959 | +0.21(+0.53%) |
Apr 02, 2014 | 39.69 | 40.05 | 39.60 | 40.04 | 9,146,167 | +0.47(+1.18%) |