Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 35.18 | 35.26 | 34.82 | 35.13 | 3,595,991 | -0.02(-0.06%) |
Jun 27, 2014 | 35.51 | 35.72 | 35.00 | 35.15 | 6,981,340 | -0.37(-1.05%) |
Jun 26, 2014 | 35.80 | 35.82 | 35.37 | 35.52 | 2,240,936 | -0.24(-0.66%) |
Jun 25, 2014 | 35.67 | 35.99 | 35.42 | 35.76 | 3,026,517 | +0.15(+0.41%) |
Jun 24, 2014 | 36.00 | 36.19 | 35.60 | 35.61 | 4,176,843 | -0.53(-1.46%) |
Jun 23, 2014 | 36.22 | 36.34 | 36.06 | 36.14 | 2,775,858 | -0.23(-0.65%) |
Jun 20, 2014 | 36.47 | 36.47 | 36.09 | 36.37 | 4,964,089 | +0.07(+0.19%) |
Jun 19, 2014 | 36.34 | 36.49 | 35.90 | 36.30 | 3,398,429 | -0.08(-0.22%) |
Jun 18, 2014 | 35.92 | 36.42 | 35.76 | 36.38 | 4,166,725 | +0.35(+0.98%) |
Jun 17, 2014 | 34.81 | 36.20 | 34.75 | 36.03 | 6,058,712 | +1.07(+3.05%) |
Jun 16, 2014 | 34.75 | 35.16 | 34.64 | 34.96 | 2,354,696 | +0.02(+0.06%) |
Jun 13, 2014 | 34.50 | 35.01 | 34.42 | 34.94 | 3,070,812 | +0.44(+1.28%) |
Jun 12, 2014 | 34.72 | 35.01 | 34.42 | 34.50 | 2,866,477 | -0.27(-0.79%) |
Jun 11, 2014 | 34.74 | 35.12 | 34.50 | 34.78 | 3,537,797 | -0.19(-0.53%) |
Jun 10, 2014 | 34.15 | 35.06 | 34.15 | 34.96 | 5,183,981 | +0.83(+2.44%) |
Jun 06, 2014 | 34.08 | 34.29 | 34.00 | 34.13 | 1,807,341 | +0.07(+0.20%) |
Jun 05, 2014 | 34.23 | 34.28 | 33.79 | 34.06 | 2,243,976 | -0.17(-0.49%) |
Jun 04, 2014 | 33.98 | 34.65 | 33.93 | 34.23 | 2,498,967 | +0.22(+0.63%) |
Jun 03, 2014 | 33.67 | 34.02 | 33.54 | 34.01 | 2,105,428 | +0.17(+0.49%) |
Jun 02, 2014 | 34.26 | 34.43 | 33.60 | 33.85 | 2,161,916 | -0.56(-1.62%) |
May 30, 2014 | 34.09 | 34.41 | 33.99 | 34.40 | 2,947,345 | +0.36(+1.06%) |
May 29, 2014 | 34.04 | 34.11 | 33.59 | 34.04 | 2,430,668 | +0.06(+0.17%) |
May 28, 2014 | 34.20 | 34.42 | 33.89 | 33.98 | 1,862,449 | -0.37(-1.08%) |
May 27, 2014 | 34.25 | 34.44 | 34.07 | 34.35 | 2,833,000 | +0.20(+0.57%) |
May 23, 2014 | 33.88 | 34.16 | 34.16 | 34.16 | 2,341,619 | +0.29(+0.85%) |
May 22, 2014 | 33.53 | 34.08 | 33.46 | 33.87 | 2,317,623 | -0.01(-0.04%) |
May 21, 2014 | 33.58 | 34.16 | 33.48 | 33.88 | 2,499,489 | +0.22(+0.64%) |
May 20, 2014 | 33.31 | 33.88 | 33.30 | 33.67 | 4,064,702 | -0.19(-0.55%) |
May 19, 2014 | 33.18 | 34.07 | 33.03 | 33.86 | 3,491,473 | +0.13(+0.38%) |
May 16, 2014 | 33.20 | 33.84 | 33.05 | 33.73 | 4,608,129 | +0.64(+1.92%) |
May 15, 2014 | 33.33 | 33.53 | 32.90 | 33.09 | 5,300,587 | -0.33(-1.00%) |
May 14, 2014 | 34.21 | 34.28 | 33.41 | 33.42 | 5,883,768 | -0.89(-2.60%) |
May 13, 2014 | 34.66 | 34.91 | 34.26 | 34.32 | 7,646,358 | -0.26(-0.76%) |
May 12, 2014 | 34.58 | 34.73 | 34.15 | 34.58 | 5,656,344 | +0.19(+0.54%) |
May 09, 2014 | 33.35 | 34.52 | 33.05 | 34.39 | 9,560,283 | +0.82(+2.45%) |
May 08, 2014 | 32.71 | 34.15 | 32.43 | 33.57 | 12,772,059 | +0.32(+0.97%) |
May 07, 2014 | 31.66 | 33.32 | 31.41 | 33.25 | 25,356,634 | +5.78(+21.03%) |
May 06, 2014 | 28.21 | 28.37 | 27.45 | 27.47 | 4,622,138 | -0.70(-2.47%) |
May 05, 2014 | 27.86 | 28.21 | 27.48 | 28.17 | 2,540,852 | +0.25(+0.91%) |
May 02, 2014 | 28.13 | 28.31 | 27.71 | 27.91 | 2,438,864 | -0.24(-0.83%) |
May 01, 2014 | 27.89 | 28.42 | 27.53 | 28.15 | 2,893,086 | +0.43(+1.55%) |
Apr 30, 2014 | 27.49 | 27.76 | 27.39 | 27.71 | 2,704,029 | +0.23(+0.86%) |
Apr 29, 2014 | 27.64 | 27.67 | 27.19 | 27.48 | 2,813,895 | -0.12(-0.43%) |
Apr 28, 2014 | 27.75 | 27.83 | 27.27 | 27.60 | 3,891,158 | -0.03(-0.11%) |
Apr 25, 2014 | 27.47 | 27.74 | 27.23 | 27.63 | 4,997,866 | +0.11(+0.39%) |
Apr 24, 2014 | 27.73 | 27.84 | 27.36 | 27.52 | 2,233,458 | -0.05(-0.18%) |
Apr 23, 2014 | 27.56 | 27.68 | 27.37 | 27.57 | 2,842,132 | +0.03(+0.11%) |
Apr 22, 2014 | 27.03 | 27.64 | 27.02 | 27.54 | 3,322,225 | +0.14(+0.50%) |
Apr 21, 2014 | 27.18 | 27.59 | 27.08 | 27.40 | 2,625,025 | +0.40(+1.49%) |
Apr 17, 2014 | 26.85 | 27.00 | 27.00 | 27.00 | 2,792,747 | -0.02(-0.07%) |
Apr 16, 2014 | 26.66 | 27.04 | 26.54 | 27.02 | 3,390,823 | +0.12(+0.46%) |
Apr 15, 2014 | 26.75 | 26.99 | 26.36 | 26.90 | 4,291,032 | +0.18(+0.68%) |
Apr 14, 2014 | 26.43 | 26.88 | 26.16 | 26.72 | 3,347,130 | +0.60(+2.29%) |
Apr 11, 2014 | 26.68 | 26.68 | 26.09 | 26.12 | 5,824,338 | -0.54(-2.02%) |
Apr 10, 2014 | 27.66 | 27.74 | 26.58 | 26.66 | 5,572,041 | -0.92(-3.34%) |
Apr 09, 2014 | 28.10 | 28.29 | 26.70 | 27.58 | 7,087,042 | -0.56(-1.98%) |
Apr 08, 2014 | 27.76 | 28.29 | 27.73 | 28.14 | 5,617,328 | +0.38(+1.38%) |
Apr 07, 2014 | 27.88 | 28.17 | 27.43 | 27.75 | 2,992,058 | -0.25(-0.91%) |
Apr 04, 2014 | 28.54 | 28.74 | 27.94 | 28.01 | 3,057,641 | -0.26(-0.94%) |
Apr 03, 2014 | 28.25 | 28.94 | 28.08 | 28.27 | 4,371,145 | -0.25(-0.89%) |
Apr 02, 2014 | 29.13 | 29.13 | 28.32 | 28.53 | 3,359,828 | -0.33(-1.15%) |