Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 36.66 | 36.87 | 36.51 | 36.75 | 3,913,220 | +0.02(+0.06%) |
Jun 27, 2014 | 36.69 | 36.74 | 36.42 | 36.72 | 5,339,716 | -0.02(-0.06%) |
Jun 26, 2014 | 36.94 | 36.95 | 36.43 | 36.75 | 4,535,784 | -0.19(-0.52%) |
Jun 25, 2014 | 35.88 | 36.99 | 35.79 | 36.94 | 4,694,939 | +0.25(+0.69%) |
Jun 24, 2014 | 36.82 | 37.06 | 36.63 | 36.69 | 4,844,069 | -0.28(-0.77%) |
Jun 23, 2014 | 36.89 | 37.04 | 36.77 | 36.97 | 3,903,305 | +0.11(+0.29%) |
Jun 20, 2014 | 36.96 | 37.08 | 36.57 | 36.86 | 11,007,248 | +0.02(+0.06%) |
Jun 19, 2014 | 36.97 | 37.07 | 36.61 | 36.84 | 6,644,606 | +0.03(+0.08%) |
Jun 18, 2014 | 37.12 | 37.14 | 36.62 | 36.81 | 5,070,619 | -0.30(-0.81%) |
Jun 17, 2014 | 36.88 | 37.15 | 36.85 | 37.11 | 4,978,380 | +0.10(+0.27%) |
Jun 16, 2014 | 36.95 | 37.13 | 36.76 | 37.01 | 5,816,369 | -0.15(-0.41%) |
Jun 13, 2014 | 37.12 | 37.25 | 36.84 | 37.16 | 6,194,938 | +0.15(+0.39%) |
Jun 12, 2014 | 36.82 | 37.09 | 36.78 | 37.02 | 7,518,622 | +0.04(+0.10%) |
Jun 11, 2014 | 36.80 | 37.09 | 36.66 | 36.98 | 4,291,203 | +0.09(+0.25%) |
Jun 10, 2014 | 36.74 | 36.89 | 36.64 | 36.89 | 3,477,541 | +0.36(+0.99%) |
Jun 06, 2014 | 36.67 | 36.73 | 36.43 | 36.52 | 3,857,006 | +0.08(+0.21%) |
Jun 05, 2014 | 35.26 | 36.52 | 35.10 | 36.45 | 5,137,599 | +0.42(+1.17%) |
Jun 04, 2014 | 36.29 | 36.29 | 35.96 | 36.02 | 4,544,503 | -0.11(-0.30%) |
Jun 03, 2014 | 36.09 | 36.29 | 35.97 | 36.13 | 5,125,305 | +0.00(+0.00%) |
Jun 02, 2014 | 36.14 | 36.32 | 35.97 | 36.13 | 4,388,033 | +0.01(+0.02%) |
May 30, 2014 | 36.02 | 36.14 | 35.71 | 36.12 | 5,950,694 | +0.25(+0.69%) |
May 29, 2014 | 35.81 | 35.88 | 35.67 | 35.88 | 3,825,802 | +0.15(+0.43%) |
May 28, 2014 | 35.59 | 35.78 | 35.35 | 35.72 | 5,151,096 | +0.08(+0.24%) |
May 27, 2014 | 35.66 | 35.97 | 35.56 | 35.64 | 5,975,613 | +0.08(+0.22%) |
May 23, 2014 | 35.43 | 35.56 | 35.56 | 35.56 | 5,025,778 | +0.05(+0.13%) |
May 22, 2014 | 35.17 | 35.57 | 35.08 | 35.52 | 2,931,414 | +0.42(+1.18%) |
May 21, 2014 | 35.32 | 35.33 | 34.87 | 35.10 | 5,193,248 | -0.05(-0.13%) |
May 20, 2014 | 34.93 | 35.24 | 34.89 | 35.15 | 5,738,148 | +0.08(+0.24%) |
May 19, 2014 | 34.76 | 35.24 | 34.70 | 35.06 | 6,023,255 | +0.47(+1.36%) |
May 16, 2014 | 34.69 | 34.77 | 34.41 | 34.59 | 8,574,774 | +0.08(+0.22%) |
May 15, 2014 | 35.01 | 35.11 | 34.36 | 34.52 | 10,867,346 | -0.55(-1.58%) |
May 14, 2014 | 35.24 | 35.59 | 34.96 | 35.07 | 8,104,225 | -0.41(-1.15%) |
May 13, 2014 | 36.07 | 36.15 | 35.45 | 35.48 | 10,454,475 | -0.62(-1.73%) |
May 12, 2014 | 35.47 | 36.26 | 35.36 | 36.10 | 8,289,968 | +0.85(+2.42%) |
May 09, 2014 | 35.40 | 35.51 | 34.97 | 35.25 | 7,217,537 | -0.21(-0.59%) |
May 08, 2014 | 35.06 | 35.83 | 34.89 | 35.46 | 7,844,753 | +0.41(+1.16%) |
May 07, 2014 | 34.86 | 35.11 | 34.66 | 35.05 | 5,804,766 | +0.15(+0.44%) |
May 06, 2014 | 35.09 | 35.26 | 34.85 | 34.89 | 5,594,172 | -0.26(-0.74%) |
May 05, 2014 | 34.98 | 35.26 | 34.89 | 35.16 | 5,163,303 | -0.05(-0.13%) |
May 02, 2014 | 35.04 | 35.35 | 34.79 | 35.20 | 7,806,169 | +0.42(+1.22%) |
May 01, 2014 | 35.30 | 35.37 | 34.72 | 34.78 | 11,930,495 | -0.17(-0.48%) |
Apr 30, 2014 | 35.34 | 35.50 | 34.93 | 34.95 | 12,882,252 | -0.52(-1.45%) |
Apr 29, 2014 | 35.23 | 35.54 | 35.09 | 35.46 | 10,114,790 | +0.52(+1.47%) |
Apr 28, 2014 | 35.72 | 35.93 | 34.76 | 34.95 | 17,448,466 | -0.45(-1.28%) |
Apr 25, 2014 | 36.66 | 36.80 | 35.10 | 35.40 | 16,236,244 | -1.63(-4.39%) |
Apr 24, 2014 | 36.50 | 37.52 | 36.39 | 37.03 | 17,185,484 | +1.54(+4.33%) |
Apr 23, 2014 | 35.56 | 35.91 | 35.46 | 35.49 | 7,367,954 | -0.10(-0.28%) |
Apr 22, 2014 | 35.05 | 35.68 | 34.79 | 35.59 | 6,412,320 | +0.37(+1.04%) |
Apr 21, 2014 | 35.28 | 35.33 | 34.90 | 35.23 | 3,899,319 | +0.21(+0.61%) |
Apr 17, 2014 | 34.65 | 35.01 | 35.01 | 35.01 | 8,563,955 | +0.47(+1.37%) |
Apr 16, 2014 | 34.91 | 34.94 | 34.03 | 34.54 | 11,505,949 | -0.46(-1.31%) |
Apr 15, 2014 | 34.67 | 35.13 | 34.41 | 35.00 | 7,990,541 | +0.37(+1.08%) |
Apr 14, 2014 | 34.96 | 34.96 | 34.32 | 34.62 | 6,716,558 | +0.26(+0.76%) |
Apr 11, 2014 | 34.20 | 34.94 | 34.17 | 34.36 | 10,944,961 | -0.42(-1.21%) |
Apr 10, 2014 | 36.00 | 36.13 | 34.78 | 34.78 | 10,635,603 | -1.31(-3.62%) |
Apr 09, 2014 | 35.87 | 36.18 | 35.57 | 36.09 | 5,656,561 | +0.36(+1.01%) |
Apr 08, 2014 | 35.42 | 35.83 | 35.36 | 35.73 | 7,814,905 | +0.40(+1.12%) |
Apr 07, 2014 | 35.36 | 35.83 | 35.16 | 35.33 | 9,509,006 | -0.07(-0.19%) |
Apr 04, 2014 | 36.59 | 36.67 | 35.32 | 35.40 | 9,711,665 | -1.03(-2.83%) |
Apr 03, 2014 | 36.46 | 36.59 | 36.29 | 36.43 | 3,407,282 | +0.05(+0.15%) |
Apr 02, 2014 | 36.35 | 36.65 | 36.26 | 36.38 | 6,739,714 | +0.07(+0.19%) |