Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.40 | 43.70 | 43.21 | 43.29 | 6,511,048 | -0.13(-0.29%) |
Jun 27, 2014 | 43.16 | 43.57 | 43.14 | 43.42 | 11,332,263 | +0.19(+0.43%) |
Jun 26, 2014 | 43.38 | 43.40 | 43.05 | 43.23 | 4,737,538 | -0.14(-0.33%) |
Jun 25, 2014 | 43.71 | 43.71 | 43.27 | 43.38 | 8,015,988 | -0.48(-1.09%) |
Jun 24, 2014 | 43.46 | 43.97 | 43.35 | 43.85 | 5,853,094 | +0.21(+0.48%) |
Jun 23, 2014 | 43.42 | 43.67 | 43.37 | 43.64 | 4,990,761 | +0.10(+0.22%) |
Jun 20, 2014 | 43.86 | 43.94 | 43.40 | 43.55 | 6,945,865 | -0.34(-0.77%) |
Jun 19, 2014 | 43.87 | 44.32 | 43.85 | 43.88 | 5,220,613 | +0.03(+0.07%) |
Jun 18, 2014 | 43.55 | 43.88 | 43.42 | 43.85 | 4,974,977 | +0.40(+0.91%) |
Jun 17, 2014 | 43.03 | 43.79 | 42.96 | 43.46 | 8,826,615 | +0.32(+0.74%) |
Jun 16, 2014 | 42.76 | 43.17 | 42.63 | 43.14 | 7,034,862 | +0.38(+0.89%) |
Jun 13, 2014 | 42.84 | 42.93 | 42.62 | 42.76 | 4,978,002 | -0.01(-0.02%) |
Jun 12, 2014 | 42.69 | 42.85 | 42.67 | 42.76 | 7,304,414 | +0.12(+0.28%) |
Jun 11, 2014 | 42.37 | 42.82 | 42.29 | 42.64 | 7,154,172 | +0.16(+0.39%) |
Jun 10, 2014 | 43.02 | 43.02 | 42.34 | 42.48 | 8,844,021 | -0.61(-1.42%) |
Jun 06, 2014 | 42.96 | 43.18 | 42.95 | 43.09 | 4,781,494 | +0.14(+0.33%) |
Jun 05, 2014 | 42.78 | 43.17 | 42.65 | 42.95 | 6,031,219 | +0.23(+0.54%) |
Jun 04, 2014 | 42.31 | 42.73 | 42.21 | 42.72 | 4,857,873 | +0.29(+0.69%) |
Jun 03, 2014 | 42.23 | 42.55 | 42.05 | 42.43 | 6,047,065 | +0.22(+0.53%) |
Jun 02, 2014 | 42.51 | 42.61 | 42.17 | 42.20 | 4,984,515 | -0.20(-0.48%) |
May 30, 2014 | 41.78 | 42.52 | 41.75 | 42.40 | 8,449,979 | +0.66(+1.57%) |
May 29, 2014 | 41.39 | 41.81 | 41.31 | 41.75 | 6,453,856 | +0.40(+0.98%) |
May 28, 2014 | 41.84 | 41.84 | 41.28 | 41.34 | 7,793,209 | -0.32(-0.77%) |
May 27, 2014 | 41.75 | 41.80 | 41.40 | 41.66 | 7,548,699 | +0.06(+0.14%) |
May 23, 2014 | 41.95 | 41.60 | 41.60 | 41.60 | 10,140,623 | -0.09(-0.21%) |
May 22, 2014 | 42.64 | 42.66 | 41.55 | 41.69 | 11,424,775 | -1.04(-2.43%) |
May 21, 2014 | 42.58 | 42.92 | 41.93 | 42.73 | 19,811,914 | +0.44(+1.04%) |
May 20, 2014 | 43.27 | 43.29 | 42.23 | 42.29 | 12,543,744 | -1.26(-2.88%) |
May 19, 2014 | 43.46 | 43.70 | 43.36 | 43.55 | 4,918,014 | +0.06(+0.14%) |
May 16, 2014 | 43.23 | 43.63 | 43.10 | 43.49 | 8,642,499 | +0.34(+0.79%) |
May 15, 2014 | 43.45 | 43.51 | 42.86 | 43.15 | 11,104,579 | -0.81(-1.84%) |
May 14, 2014 | 44.17 | 44.35 | 43.81 | 43.95 | 5,764,328 | -0.22(-0.49%) |
May 13, 2014 | 44.21 | 44.39 | 43.87 | 44.17 | 6,607,820 | -0.06(-0.13%) |
May 12, 2014 | 43.97 | 44.28 | 43.95 | 44.23 | 5,006,146 | +0.38(+0.86%) |
May 09, 2014 | 43.23 | 43.94 | 43.23 | 43.85 | 8,434,206 | +0.60(+1.39%) |
May 08, 2014 | 43.23 | 43.58 | 43.00 | 43.25 | 9,181,202 | +0.14(+0.33%) |
May 07, 2014 | 42.91 | 43.20 | 42.76 | 43.11 | 8,662,868 | +0.36(+0.85%) |
May 06, 2014 | 43.92 | 43.97 | 42.72 | 42.75 | 17,865,178 | -1.65(-3.72%) |
May 05, 2014 | 45.25 | 45.68 | 44.21 | 44.40 | 21,810,204 | -1.59(-3.45%) |
May 02, 2014 | 45.88 | 46.45 | 45.78 | 45.99 | 4,616,863 | +0.20(+0.44%) |
May 01, 2014 | 45.87 | 45.88 | 45.48 | 45.79 | 4,870,028 | -0.01(-0.02%) |
Apr 30, 2014 | 45.85 | 45.91 | 45.53 | 45.79 | 6,104,113 | -0.16(-0.35%) |
Apr 29, 2014 | 46.20 | 46.23 | 45.85 | 45.96 | 5,607,580 | -0.16(-0.34%) |
Apr 28, 2014 | 45.22 | 46.33 | 45.22 | 46.11 | 6,589,899 | +0.68(+1.50%) |
Apr 25, 2014 | 45.23 | 45.47 | 44.83 | 45.43 | 6,964,298 | -0.14(-0.31%) |
Apr 24, 2014 | 45.13 | 45.58 | 45.05 | 45.57 | 4,949,283 | +0.53(+1.17%) |
Apr 23, 2014 | 44.73 | 45.10 | 44.73 | 45.04 | 4,004,756 | +0.31(+0.70%) |
Apr 22, 2014 | 44.36 | 44.99 | 44.33 | 44.73 | 6,500,838 | +0.42(+0.94%) |
Apr 21, 2014 | 44.40 | 44.46 | 44.14 | 44.32 | 4,834,836 | -0.18(-0.40%) |
Apr 17, 2014 | 44.28 | 44.50 | 44.50 | 44.50 | 4,901,184 | +0.07(+0.15%) |
Apr 16, 2014 | 44.40 | 44.50 | 44.14 | 44.43 | 4,727,975 | +0.32(+0.72%) |
Apr 15, 2014 | 44.24 | 44.33 | 43.86 | 44.11 | 5,011,699 | +0.04(+0.10%) |
Apr 14, 2014 | 43.94 | 44.12 | 43.71 | 44.07 | 5,227,535 | +0.39(+0.88%) |
Apr 11, 2014 | 44.20 | 44.28 | 43.52 | 43.68 | 7,188,493 | -0.57(-1.29%) |
Apr 10, 2014 | 45.85 | 45.85 | 44.25 | 44.25 | 7,856,048 | -1.14(-2.52%) |
Apr 09, 2014 | 45.81 | 45.81 | 45.24 | 45.39 | 6,315,086 | -0.22(-0.47%) |
Apr 08, 2014 | 44.74 | 45.68 | 44.57 | 45.61 | 6,030,112 | +0.74(+1.65%) |
Apr 07, 2014 | 45.28 | 45.28 | 44.87 | 44.87 | 5,611,323 | -0.47(-1.05%) |
Apr 04, 2014 | 45.93 | 46.17 | 45.31 | 45.34 | 5,155,747 | -0.43(-0.94%) |
Apr 03, 2014 | 45.46 | 45.89 | 45.00 | 45.77 | 6,078,186 | +0.62(+1.36%) |
Apr 02, 2014 | 44.87 | 45.34 | 44.83 | 45.16 | 5,332,372 | +0.24(+0.53%) |