Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.93 | 44.71 | 43.82 | 44.52 | 3,787,032 | +0.49(+1.12%) |
Jun 27, 2014 | 43.31 | 44.09 | 43.27 | 44.03 | 2,667,374 | +0.41(+0.93%) |
Jun 26, 2014 | 44.21 | 44.27 | 42.87 | 43.62 | 4,691,352 | -0.64(-1.45%) |
Jun 25, 2014 | 44.08 | 44.51 | 43.96 | 44.26 | 3,918,924 | +0.05(+0.11%) |
Jun 24, 2014 | 45.37 | 45.42 | 44.06 | 44.21 | 5,323,541 | -1.27(-2.78%) |
Jun 23, 2014 | 45.28 | 45.60 | 44.99 | 45.48 | 4,094,602 | +0.61(+1.37%) |
Jun 20, 2014 | 44.32 | 45.13 | 44.24 | 44.87 | 5,488,606 | +0.64(+1.45%) |
Jun 19, 2014 | 44.29 | 44.49 | 44.01 | 44.22 | 3,249,323 | -0.19(-0.42%) |
Jun 18, 2014 | 44.40 | 44.59 | 43.89 | 44.41 | 4,607,497 | -0.17(-0.38%) |
Jun 17, 2014 | 43.97 | 44.64 | 43.70 | 44.58 | 4,873,496 | +0.36(+0.80%) |
Jun 16, 2014 | 43.84 | 44.58 | 43.52 | 44.22 | 5,862,748 | +0.40(+0.90%) |
Jun 13, 2014 | 43.54 | 43.84 | 43.14 | 43.83 | 4,162,811 | +0.52(+1.21%) |
Jun 12, 2014 | 42.08 | 43.31 | 42.01 | 43.30 | 5,184,155 | +1.45(+3.47%) |
Jun 11, 2014 | 41.74 | 41.91 | 41.53 | 41.85 | 2,851,646 | -0.26(-0.61%) |
Jun 10, 2014 | 42.40 | 42.46 | 42.01 | 42.11 | 3,622,903 | -0.04(-0.09%) |
Jun 06, 2014 | 41.79 | 42.33 | 41.72 | 42.15 | 3,530,417 | +0.31(+0.73%) |
Jun 05, 2014 | 41.33 | 41.87 | 40.94 | 41.84 | 3,702,335 | +0.44(+1.07%) |
Jun 04, 2014 | 41.36 | 41.55 | 41.23 | 41.40 | 2,638,259 | -0.22(-0.52%) |
Jun 03, 2014 | 41.21 | 41.70 | 40.98 | 41.61 | 4,109,819 | +0.46(+1.13%) |
Jun 02, 2014 | 41.78 | 41.88 | 41.08 | 41.15 | 5,723,642 | -0.86(-2.05%) |
May 30, 2014 | 41.78 | 42.27 | 41.47 | 42.01 | 3,508,701 | +0.12(+0.28%) |
May 29, 2014 | 41.71 | 42.24 | 41.61 | 41.89 | 5,075,523 | +0.35(+0.83%) |
May 28, 2014 | 42.00 | 42.07 | 40.95 | 41.54 | 5,739,307 | -1.32(-3.09%) |
May 27, 2014 | 42.55 | 42.88 | 42.36 | 42.87 | 5,973,029 | +0.80(+1.90%) |
May 23, 2014 | 42.16 | 42.07 | 42.07 | 42.07 | 3,438,122 | -0.04(-0.08%) |
May 22, 2014 | 41.52 | 42.19 | 41.52 | 42.10 | 2,306,433 | +0.64(+1.54%) |
May 21, 2014 | 41.02 | 41.48 | 40.97 | 41.47 | 3,482,831 | +0.64(+1.57%) |
May 20, 2014 | 41.03 | 41.20 | 40.62 | 40.82 | 2,901,500 | -0.14(-0.34%) |
May 19, 2014 | 41.28 | 41.37 | 40.92 | 40.96 | 4,328,786 | -0.17(-0.41%) |
May 16, 2014 | 41.14 | 41.26 | 40.67 | 41.13 | 4,141,200 | -0.15(-0.36%) |
May 15, 2014 | 41.66 | 41.66 | 40.81 | 41.28 | 4,800,037 | -0.44(-1.07%) |
May 14, 2014 | 41.71 | 42.01 | 41.61 | 41.72 | 2,758,648 | -0.12(-0.28%) |
May 13, 2014 | 41.90 | 42.02 | 41.60 | 41.84 | 3,891,544 | -0.19(-0.45%) |
May 12, 2014 | 41.52 | 42.08 | 41.23 | 42.03 | 4,157,023 | +0.76(+1.84%) |
May 09, 2014 | 41.35 | 41.66 | 40.80 | 41.27 | 6,436,651 | +0.27(+0.65%) |
May 08, 2014 | 44.05 | 44.29 | 40.93 | 41.00 | 13,178,039 | -1.84(-4.29%) |
May 07, 2014 | 42.30 | 42.87 | 41.86 | 42.84 | 4,552,994 | +0.27(+0.63%) |
May 06, 2014 | 42.50 | 42.67 | 42.01 | 42.57 | 3,867,221 | +0.21(+0.49%) |
May 05, 2014 | 42.16 | 42.87 | 42.09 | 42.36 | 2,823,060 | -0.14(-0.33%) |
May 02, 2014 | 42.15 | 42.91 | 42.02 | 42.50 | 3,992,067 | +0.64(+1.54%) |
May 01, 2014 | 42.56 | 42.56 | 41.78 | 41.86 | 3,707,274 | -0.72(-1.69%) |
Apr 30, 2014 | 42.31 | 42.81 | 41.92 | 42.58 | 3,962,222 | +0.15(+0.35%) |
Apr 29, 2014 | 42.81 | 43.05 | 42.35 | 42.43 | 3,827,626 | +0.18(+0.42%) |
Apr 28, 2014 | 42.44 | 42.70 | 41.87 | 42.26 | 3,311,979 | -0.14(-0.33%) |
Apr 25, 2014 | 42.43 | 42.97 | 42.13 | 42.39 | 4,689,678 | -0.25(-0.58%) |
Apr 24, 2014 | 41.06 | 42.99 | 40.76 | 42.64 | 8,259,386 | +1.69(+4.13%) |
Apr 23, 2014 | 40.41 | 41.32 | 40.33 | 40.95 | 4,248,263 | +0.37(+0.90%) |
Apr 22, 2014 | 40.02 | 40.78 | 39.85 | 40.59 | 3,574,352 | +0.50(+1.26%) |
Apr 21, 2014 | 40.26 | 40.39 | 39.71 | 40.08 | 3,326,076 | -0.04(-0.10%) |
Apr 17, 2014 | 40.34 | 40.12 | 40.12 | 40.12 | 4,740,668 | +0.00(+0.00%) |
Apr 16, 2014 | 40.92 | 41.00 | 39.89 | 40.12 | 5,843,302 | -0.90(-2.19%) |
Apr 15, 2014 | 40.66 | 41.08 | 40.49 | 41.02 | 5,539,132 | +0.44(+1.07%) |
Apr 14, 2014 | 39.54 | 40.61 | 39.12 | 40.59 | 5,965,594 | +1.58(+4.06%) |
Apr 11, 2014 | 40.14 | 40.16 | 38.96 | 39.00 | 6,309,849 | -1.14(-2.83%) |
Apr 10, 2014 | 40.33 | 40.91 | 40.09 | 40.14 | 5,252,299 | -0.29(-0.71%) |
Apr 09, 2014 | 42.04 | 42.04 | 40.25 | 40.43 | 6,589,632 | -1.13(-2.71%) |
Apr 08, 2014 | 40.82 | 41.84 | 40.77 | 41.55 | 5,870,016 | +0.70(+1.72%) |
Apr 07, 2014 | 41.18 | 41.20 | 40.54 | 40.85 | 5,096,135 | -0.29(-0.70%) |
Apr 04, 2014 | 41.03 | 41.60 | 40.97 | 41.14 | 5,341,010 | +0.29(+0.70%) |
Apr 03, 2014 | 40.95 | 41.03 | 40.51 | 40.85 | 4,633,757 | -0.09(-0.22%) |
Apr 02, 2014 | 40.76 | 41.31 | 40.61 | 40.94 | 4,327,631 | +0.20(+0.49%) |