Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.38 | 40.48 | 40.23 | 40.45 | 6,821,314 | +0.06(+0.14%) |
Jun 27, 2014 | 40.30 | 40.42 | 40.16 | 40.40 | 298,896 | +0.01(+0.04%) |
Jun 26, 2014 | 40.38 | 40.43 | 40.01 | 40.38 | 499,504 | +0.02(+0.05%) |
Jun 25, 2014 | 39.90 | 40.38 | 39.87 | 40.36 | 592,920 | +0.30(+0.75%) |
Jun 24, 2014 | 40.88 | 40.92 | 40.02 | 40.06 | 778,042 | -0.85(-2.08%) |
Jun 23, 2014 | 40.93 | 41.01 | 40.81 | 40.92 | 1,099,099 | +0.15(+0.37%) |
Jun 20, 2014 | 40.56 | 40.79 | 40.45 | 40.77 | 254,411 | +0.40(+0.98%) |
Jun 19, 2014 | 40.13 | 40.38 | 40.04 | 40.37 | 621,386 | +0.21(+0.51%) |
Jun 18, 2014 | 39.82 | 40.16 | 39.75 | 40.16 | 755,902 | +0.34(+0.85%) |
Jun 17, 2014 | 39.77 | 39.84 | 39.61 | 39.82 | 758,135 | -0.06(-0.16%) |
Jun 16, 2014 | 39.75 | 39.96 | 39.71 | 39.89 | 5,745,965 | +0.19(+0.48%) |
Jun 13, 2014 | 39.41 | 39.70 | 39.19 | 39.70 | 557,960 | +0.40(+1.01%) |
Jun 12, 2014 | 39.34 | 39.56 | 39.24 | 39.30 | 397,276 | +0.14(+0.36%) |
Jun 11, 2014 | 38.92 | 39.21 | 38.82 | 39.16 | 432,288 | +0.16(+0.40%) |
Jun 10, 2014 | 38.99 | 39.07 | 38.90 | 39.00 | 688,820 | -0.02(-0.05%) |
Jun 06, 2014 | 38.72 | 39.05 | 38.72 | 39.02 | 498,766 | +0.36(+0.94%) |
Jun 05, 2014 | 38.48 | 38.72 | 38.36 | 38.66 | 376,172 | +0.20(+0.52%) |
Jun 04, 2014 | 38.46 | 38.51 | 38.33 | 38.46 | 286,913 | -0.01(-0.04%) |
Jun 03, 2014 | 38.29 | 38.54 | 38.28 | 38.48 | 265,581 | +0.13(+0.33%) |
Jun 02, 2014 | 38.64 | 38.64 | 38.28 | 38.35 | 540,570 | -0.06(-0.17%) |
May 30, 2014 | 38.43 | 38.46 | 38.26 | 38.41 | 408,941 | -0.06(-0.17%) |
May 29, 2014 | 38.27 | 38.48 | 38.11 | 38.48 | 438,381 | +0.27(+0.70%) |
May 28, 2014 | 38.12 | 38.28 | 38.02 | 38.21 | 1,567,398 | +0.11(+0.28%) |
May 27, 2014 | 38.10 | 38.20 | 37.95 | 38.10 | 271,985 | +0.11(+0.30%) |
May 23, 2014 | 38.13 | 37.99 | 37.99 | 37.99 | 290,468 | -0.17(-0.45%) |
May 22, 2014 | 38.12 | 38.27 | 38.04 | 38.16 | 231,436 | +0.04(+0.09%) |
May 21, 2014 | 37.80 | 38.17 | 37.80 | 38.12 | 369,075 | +0.43(+1.13%) |
May 20, 2014 | 37.80 | 37.83 | 37.62 | 37.70 | 353,687 | -0.09(-0.23%) |
May 19, 2014 | 37.61 | 37.87 | 37.59 | 37.78 | 386,303 | +0.12(+0.32%) |
May 16, 2014 | 37.80 | 37.80 | 37.50 | 37.66 | 374,652 | -0.09(-0.24%) |
May 15, 2014 | 38.13 | 38.14 | 37.48 | 37.75 | 372,503 | -0.46(-1.21%) |
May 14, 2014 | 38.19 | 38.33 | 38.16 | 38.21 | 466,230 | -0.04(-0.09%) |
May 13, 2014 | 38.15 | 38.25 | 38.08 | 38.25 | 386,221 | +0.17(+0.45%) |
May 12, 2014 | 38.02 | 38.10 | 37.86 | 38.08 | 349,079 | +0.22(+0.58%) |
May 09, 2014 | 37.90 | 37.95 | 37.70 | 37.86 | 252,876 | +0.01(+0.02%) |
May 08, 2014 | 38.32 | 38.39 | 37.84 | 37.85 | 504,802 | -0.62(-1.60%) |
May 07, 2014 | 38.31 | 38.48 | 38.09 | 38.47 | 597,978 | +0.33(+0.87%) |
May 06, 2014 | 38.14 | 38.30 | 38.09 | 38.14 | 344,545 | +0.04(+0.11%) |
May 05, 2014 | 37.80 | 38.15 | 37.71 | 38.09 | 504,520 | +0.17(+0.45%) |
May 02, 2014 | 37.77 | 38.16 | 37.67 | 37.92 | 586,472 | +0.10(+0.26%) |
May 01, 2014 | 37.92 | 37.95 | 37.70 | 37.82 | 1,413,691 | -0.10(-0.26%) |
Apr 30, 2014 | 37.87 | 37.94 | 37.62 | 37.92 | 301,003 | +0.01(+0.04%) |
Apr 29, 2014 | 37.90 | 38.25 | 37.90 | 37.91 | 457,169 | +0.21(+0.55%) |
Apr 28, 2014 | 37.80 | 37.85 | 37.43 | 37.70 | 1,535,047 | +0.04(+0.11%) |
Apr 25, 2014 | 37.80 | 37.90 | 37.57 | 37.66 | 709,802 | -0.22(-0.58%) |
Apr 24, 2014 | 38.02 | 38.05 | 37.82 | 37.88 | 454,552 | -0.04(-0.11%) |
Apr 23, 2014 | 37.74 | 38.02 | 37.74 | 37.92 | 422,279 | +0.18(+0.47%) |
Apr 22, 2014 | 37.74 | 37.85 | 37.56 | 37.75 | 459,167 | -0.06(-0.15%) |
Apr 21, 2014 | 37.53 | 37.80 | 37.50 | 37.80 | 484,587 | +0.21(+0.57%) |
Apr 17, 2014 | 37.24 | 37.59 | 37.59 | 37.59 | 397,542 | +0.35(+0.93%) |
Apr 16, 2014 | 37.02 | 37.24 | 36.95 | 37.24 | 483,863 | +0.46(+1.25%) |
Apr 15, 2014 | 36.34 | 36.80 | 36.20 | 36.78 | 546,862 | +0.47(+1.29%) |
Apr 14, 2014 | 36.09 | 36.42 | 35.97 | 36.31 | 401,166 | +0.45(+1.26%) |
Apr 11, 2014 | 35.83 | 36.05 | 35.79 | 35.86 | 406,348 | -0.11(-0.32%) |
Apr 10, 2014 | 36.33 | 36.51 | 35.90 | 35.97 | 327,841 | -0.50(-1.38%) |
Apr 09, 2014 | 36.39 | 36.48 | 36.11 | 36.48 | 292,625 | +0.19(+0.53%) |
Apr 08, 2014 | 35.97 | 36.35 | 35.95 | 36.29 | 365,950 | +0.36(+1.01%) |
Apr 07, 2014 | 36.40 | 36.43 | 35.92 | 35.92 | 404,041 | -0.57(-1.57%) |
Apr 04, 2014 | 36.86 | 36.94 | 36.42 | 36.50 | 335,941 | -0.15(-0.41%) |
Apr 03, 2014 | 36.50 | 36.76 | 36.46 | 36.65 | 357,164 | +0.15(+0.41%) |
Apr 02, 2014 | 36.31 | 36.51 | 36.27 | 36.50 | 379,276 | +0.15(+0.41%) |