Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 37.84 | 38.18 | 37.79 | 37.96 | 3,368,547 | +0.02(+0.05%) |
Jun 27, 2014 | 37.79 | 37.98 | 37.74 | 37.94 | 1,689,201 | +0.03(+0.08%) |
Jun 26, 2014 | 37.98 | 38.15 | 37.67 | 37.91 | 3,065,055 | -0.12(-0.32%) |
Jun 25, 2014 | 38.21 | 38.33 | 37.81 | 38.03 | 5,401,310 | -0.16(-0.42%) |
Jun 24, 2014 | 38.21 | 38.49 | 38.16 | 38.19 | 5,225,495 | -0.06(-0.16%) |
Jun 23, 2014 | 38.34 | 38.58 | 38.15 | 38.25 | 4,652,835 | -0.17(-0.44%) |
Jun 20, 2014 | 38.29 | 38.58 | 38.18 | 38.42 | 4,555,934 | +0.18(+0.47%) |
Jun 19, 2014 | 38.29 | 38.40 | 37.76 | 38.24 | 3,669,840 | +0.17(+0.45%) |
Jun 18, 2014 | 37.56 | 38.20 | 37.56 | 38.07 | 5,448,666 | +0.41(+1.09%) |
Jun 17, 2014 | 36.86 | 38.14 | 36.75 | 37.66 | 7,502,069 | +0.60(+1.62%) |
Jun 16, 2014 | 35.96 | 37.14 | 35.91 | 37.06 | 5,526,561 | +1.01(+2.80%) |
Jun 13, 2014 | 35.87 | 36.15 | 35.85 | 36.05 | 2,533,013 | +0.05(+0.14%) |
Jun 12, 2014 | 35.98 | 36.18 | 35.83 | 36.00 | 3,255,171 | +0.01(+0.03%) |
Jun 11, 2014 | 36.00 | 36.24 | 35.90 | 35.99 | 3,280,432 | -0.12(-0.33%) |
Jun 10, 2014 | 35.52 | 36.31 | 35.48 | 36.11 | 5,456,293 | +0.60(+1.69%) |
Jun 06, 2014 | 35.43 | 35.56 | 35.29 | 35.51 | 3,386,367 | +0.04(+0.11%) |
Jun 05, 2014 | 35.58 | 35.77 | 35.17 | 35.47 | 3,468,070 | -0.10(-0.28%) |
Jun 04, 2014 | 35.58 | 35.86 | 35.40 | 35.57 | 2,304,927 | -0.11(-0.31%) |
Jun 03, 2014 | 35.61 | 35.75 | 35.33 | 35.68 | 3,654,463 | -0.08(-0.22%) |
Jun 02, 2014 | 36.18 | 36.42 | 35.72 | 35.76 | 4,224,082 | -0.56(-1.54%) |
May 30, 2014 | 36.31 | 36.42 | 36.15 | 36.32 | 2,911,637 | -0.08(-0.22%) |
May 29, 2014 | 36.29 | 36.40 | 36.05 | 36.40 | 3,477,550 | +0.21(+0.58%) |
May 28, 2014 | 36.21 | 36.59 | 36.09 | 36.19 | 3,970,696 | +0.01(+0.03%) |
May 27, 2014 | 36.47 | 36.51 | 36.13 | 36.18 | 3,072,245 | -0.14(-0.39%) |
May 23, 2014 | 36.31 | 36.32 | 36.32 | 36.32 | 4,282,400 | -0.09(-0.24%) |
May 22, 2014 | 36.73 | 37.12 | 36.37 | 36.41 | 3,876,911 | -0.64(-1.74%) |
May 21, 2014 | 36.92 | 37.22 | 36.63 | 37.05 | 5,054,327 | -0.17(-0.46%) |
May 20, 2014 | 36.75 | 37.36 | 36.72 | 37.22 | 3,094,282 | +0.32(+0.87%) |
May 19, 2014 | 36.88 | 37.20 | 36.81 | 36.90 | 2,703,371 | -0.05(-0.14%) |
May 16, 2014 | 36.67 | 37.25 | 36.67 | 36.95 | 4,027,143 | +0.18(+0.49%) |
May 15, 2014 | 37.04 | 37.20 | 36.52 | 36.77 | 7,776,380 | -0.36(-0.97%) |
May 14, 2014 | 36.80 | 37.46 | 36.77 | 37.13 | 4,961,929 | +0.45(+1.23%) |
May 13, 2014 | 36.34 | 36.76 | 36.32 | 36.68 | 3,968,055 | +0.36(+0.99%) |
May 12, 2014 | 36.19 | 36.33 | 36.13 | 36.32 | 3,037,620 | +0.28(+0.78%) |
May 09, 2014 | 36.06 | 36.23 | 35.95 | 36.04 | 2,968,790 | -0.22(-0.61%) |
May 08, 2014 | 36.18 | 36.33 | 36.08 | 36.26 | 2,524,814 | +0.10(+0.28%) |
May 07, 2014 | 36.37 | 36.37 | 35.79 | 36.16 | 4,130,184 | -0.05(-0.14%) |
May 06, 2014 | 36.12 | 36.24 | 35.77 | 36.21 | 5,050,220 | -0.03(-0.08%) |
May 05, 2014 | 36.40 | 36.59 | 36.02 | 36.24 | 3,298,421 | -0.33(-0.90%) |
May 02, 2014 | 36.22 | 36.60 | 36.22 | 36.57 | 5,925,357 | +0.32(+0.88%) |
May 01, 2014 | 36.09 | 36.31 | 36.00 | 36.25 | 6,202,784 | +0.09(+0.25%) |
Apr 30, 2014 | 35.74 | 36.18 | 35.68 | 36.16 | 4,426,972 | +0.40(+1.12%) |
Apr 29, 2014 | 36.08 | 36.24 | 35.67 | 35.76 | 4,909,840 | -0.08(-0.22%) |
Apr 28, 2014 | 35.83 | 35.92 | 35.49 | 35.84 | 4,680,190 | +0.12(+0.34%) |
Apr 25, 2014 | 35.03 | 35.79 | 35.00 | 35.72 | 5,063,361 | +0.29(+0.82%) |
Apr 24, 2014 | 35.60 | 35.63 | 34.81 | 35.43 | 5,109,696 | +0.29(+0.83%) |
Apr 23, 2014 | 35.54 | 35.54 | 34.97 | 35.14 | 5,731,912 | -0.46(-1.29%) |
Apr 22, 2014 | 35.53 | 35.71 | 35.33 | 35.60 | 3,849,352 | +0.16(+0.45%) |
Apr 21, 2014 | 34.95 | 35.50 | 34.95 | 35.44 | 4,717,622 | +0.54(+1.55%) |
Apr 17, 2014 | 34.94 | 34.90 | 34.90 | 34.90 | 4,262,600 | -0.11(-0.31%) |
Apr 16, 2014 | 35.08 | 35.28 | 34.80 | 35.01 | 4,523,313 | +0.07(+0.20%) |
Apr 15, 2014 | 34.37 | 35.12 | 34.31 | 34.94 | 8,054,355 | +1.05(+3.10%) |
Apr 14, 2014 | 33.55 | 34.07 | 33.43 | 33.89 | 3,320,818 | +0.56(+1.68%) |
Apr 11, 2014 | 33.43 | 33.63 | 33.30 | 33.33 | 3,241,483 | -0.36(-1.07%) |
Apr 10, 2014 | 34.12 | 34.20 | 33.62 | 33.69 | 4,260,855 | -0.52(-1.52%) |
Apr 09, 2014 | 33.92 | 34.27 | 33.89 | 34.21 | 3,860,336 | +0.26(+0.77%) |
Apr 08, 2014 | 33.52 | 33.95 | 33.44 | 33.95 | 4,165,833 | +0.14(+0.41%) |
Apr 07, 2014 | 34.28 | 34.38 | 33.57 | 33.81 | 5,503,851 | -0.65(-1.89%) |
Apr 04, 2014 | 34.81 | 34.92 | 34.33 | 34.46 | 4,287,081 | -0.06(-0.17%) |
Apr 03, 2014 | 34.90 | 35.02 | 34.46 | 34.52 | 5,051,447 | -0.39(-1.12%) |
Apr 02, 2014 | 34.95 | 35.04 | 34.50 | 34.91 | 6,464,291 | -0.41(-1.16%) |