Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 42.30 | 42.51 | 42.11 | 42.48 | 2,427,510 | -0.02(-0.05%) |
Jun 27, 2014 | 42.22 | 42.61 | 42.19 | 42.50 | 2,156,053 | +0.21(+0.50%) |
Jun 26, 2014 | 42.25 | 42.32 | 41.95 | 42.29 | 2,670,167 | +0.01(+0.02%) |
Jun 25, 2014 | 41.94 | 42.31 | 41.85 | 42.28 | 2,934,047 | +0.18(+0.43%) |
Jun 24, 2014 | 42.16 | 42.58 | 41.97 | 42.10 | 3,349,114 | -0.06(-0.14%) |
Jun 23, 2014 | 42.01 | 42.24 | 41.95 | 42.16 | 2,709,959 | +0.16(+0.38%) |
Jun 20, 2014 | 41.92 | 42.24 | 41.80 | 42.00 | 5,949,021 | -0.02(-0.05%) |
Jun 19, 2014 | 41.50 | 42.26 | 41.34 | 42.02 | 4,684,864 | +0.52(+1.25%) |
Jun 18, 2014 | 41.26 | 41.53 | 40.84 | 41.50 | 3,433,032 | +0.17(+0.41%) |
Jun 17, 2014 | 41.62 | 41.81 | 41.30 | 41.33 | 2,695,953 | -0.47(-1.12%) |
Jun 16, 2014 | 41.32 | 42.00 | 41.20 | 41.80 | 2,828,994 | +0.63(+1.53%) |
Jun 13, 2014 | 41.17 | 41.19 | 40.82 | 41.17 | 1,950,126 | +0.20(+0.49%) |
Jun 12, 2014 | 41.28 | 41.40 | 40.82 | 40.97 | 1,914,906 | -0.15(-0.36%) |
Jun 11, 2014 | 41.31 | 41.34 | 40.88 | 41.12 | 1,645,321 | -0.17(-0.41%) |
Jun 10, 2014 | 41.49 | 41.58 | 41.25 | 41.29 | 1,410,740 | -0.41(-0.98%) |
Jun 06, 2014 | 41.44 | 41.73 | 41.27 | 41.70 | 1,567,505 | +0.27(+0.65%) |
Jun 05, 2014 | 40.90 | 41.54 | 40.88 | 41.43 | 1,680,802 | +0.54(+1.32%) |
Jun 04, 2014 | 40.81 | 40.91 | 40.60 | 40.89 | 1,711,078 | +0.04(+0.10%) |
Jun 03, 2014 | 41.22 | 41.35 | 40.79 | 40.85 | 2,415,709 | -0.44(-1.07%) |
Jun 02, 2014 | 40.75 | 41.35 | 40.72 | 41.29 | 2,526,918 | +0.71(+1.75%) |
May 30, 2014 | 40.71 | 40.86 | 40.54 | 40.58 | 3,917,755 | -0.14(-0.34%) |
May 29, 2014 | 40.90 | 40.92 | 40.57 | 40.72 | 1,323,519 | -0.08(-0.20%) |
May 28, 2014 | 40.64 | 40.96 | 40.41 | 40.80 | 1,990,964 | +0.21(+0.52%) |
May 27, 2014 | 40.91 | 40.99 | 40.54 | 40.59 | 1,937,082 | -0.30(-0.73%) |
May 23, 2014 | 40.51 | 40.89 | 40.89 | 40.89 | 2,499,500 | +0.35(+0.87%) |
May 22, 2014 | 40.22 | 40.62 | 40.22 | 40.54 | 1,205,746 | +0.35(+0.86%) |
May 21, 2014 | 39.88 | 40.28 | 39.85 | 40.19 | 2,160,104 | +0.50(+1.26%) |
May 20, 2014 | 39.59 | 39.84 | 39.49 | 39.69 | 2,041,264 | +0.08(+0.20%) |
May 19, 2014 | 39.66 | 39.79 | 39.49 | 39.61 | 1,958,581 | -0.05(-0.13%) |
May 16, 2014 | 39.60 | 39.87 | 39.58 | 39.66 | 2,367,069 | +0.00(+0.00%) |
May 15, 2014 | 39.66 | 39.73 | 39.34 | 39.66 | 2,568,225 | -0.15(-0.38%) |
May 14, 2014 | 39.86 | 39.90 | 39.57 | 39.81 | 2,545,583 | +0.06(+0.15%) |
May 13, 2014 | 39.61 | 39.79 | 39.45 | 39.75 | 2,582,680 | +0.14(+0.35%) |
May 12, 2014 | 39.53 | 39.74 | 39.47 | 39.61 | 1,916,086 | +0.19(+0.48%) |
May 09, 2014 | 39.58 | 39.74 | 39.38 | 39.42 | 2,225,490 | -0.11(-0.28%) |
May 08, 2014 | 39.27 | 39.97 | 39.27 | 39.53 | 3,259,123 | +0.36(+0.92%) |
May 07, 2014 | 38.79 | 39.55 | 38.10 | 39.17 | 4,238,217 | -0.09(-0.23%) |
May 06, 2014 | 39.55 | 39.70 | 39.18 | 39.26 | 3,485,185 | -0.34(-0.86%) |
May 05, 2014 | 39.35 | 39.71 | 39.34 | 39.60 | 2,014,478 | +0.19(+0.48%) |
May 02, 2014 | 39.67 | 39.73 | 39.19 | 39.41 | 2,158,872 | -0.21(-0.53%) |
May 01, 2014 | 39.58 | 39.83 | 39.37 | 39.62 | 1,711,642 | -0.09(-0.23%) |
Apr 30, 2014 | 39.53 | 40.14 | 39.43 | 39.71 | 3,336,696 | +0.14(+0.35%) |
Apr 29, 2014 | 39.38 | 39.78 | 39.37 | 39.57 | 2,367,678 | +0.36(+0.92%) |
Apr 28, 2014 | 39.20 | 39.37 | 38.89 | 39.21 | 2,729,256 | +0.24(+0.62%) |
Apr 25, 2014 | 39.09 | 39.15 | 38.83 | 38.97 | 1,575,080 | -0.12(-0.31%) |
Apr 24, 2014 | 39.25 | 39.46 | 39.03 | 39.09 | 2,330,743 | -0.15(-0.38%) |
Apr 23, 2014 | 39.02 | 39.37 | 38.99 | 39.24 | 1,619,746 | +0.21(+0.54%) |
Apr 22, 2014 | 39.50 | 39.50 | 38.97 | 39.03 | 3,081,533 | -0.39(-0.99%) |
Apr 21, 2014 | 39.40 | 39.59 | 39.19 | 39.42 | 2,062,357 | +0.08(+0.20%) |
Apr 17, 2014 | 39.05 | 39.34 | 39.34 | 39.34 | 1,961,200 | +0.14(+0.36%) |
Apr 16, 2014 | 39.08 | 39.28 | 38.85 | 39.20 | 2,152,633 | +0.40(+1.03%) |
Apr 15, 2014 | 38.33 | 38.85 | 38.21 | 38.80 | 3,230,717 | +0.47(+1.23%) |
Apr 14, 2014 | 38.31 | 38.41 | 38.08 | 38.33 | 2,613,690 | +0.29(+0.76%) |
Apr 11, 2014 | 38.05 | 38.29 | 37.91 | 38.04 | 2,698,188 | -0.04(-0.11%) |
Apr 10, 2014 | 38.06 | 38.37 | 37.87 | 38.08 | 3,272,287 | -0.04(-0.10%) |
Apr 09, 2014 | 37.90 | 38.19 | 37.71 | 38.12 | 1,928,732 | +0.22(+0.58%) |
Apr 08, 2014 | 37.47 | 38.03 | 37.22 | 37.90 | 2,957,228 | +0.45(+1.20%) |
Apr 07, 2014 | 37.98 | 38.16 | 37.43 | 37.45 | 1,882,286 | -0.47(-1.24%) |
Apr 04, 2014 | 37.93 | 38.32 | 37.73 | 37.92 | 2,385,353 | +0.19(+0.50%) |
Apr 03, 2014 | 37.77 | 37.96 | 37.51 | 37.73 | 1,796,086 | +0.05(+0.13%) |
Apr 02, 2014 | 37.68 | 37.74 | 37.46 | 37.68 | 2,632,151 | -0.01(-0.03%) |