Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.50 | 40.15 | 39.50 | 40.07 | 3,590,737 | +0.77(+1.95%) |
Jun 27, 2014 | 39.39 | 39.53 | 39.05 | 39.30 | 5,453,853 | -0.26(-0.65%) |
Jun 26, 2014 | 40.22 | 40.23 | 39.04 | 39.56 | 2,992,995 | -0.37(-0.92%) |
Jun 25, 2014 | 39.93 | 40.02 | 38.62 | 39.93 | 4,911,189 | -0.02(-0.04%) |
Jun 24, 2014 | 40.99 | 41.09 | 39.61 | 39.94 | 4,296,475 | -0.92(-2.26%) |
Jun 23, 2014 | 41.69 | 41.90 | 40.69 | 40.86 | 3,052,046 | -0.38(-0.93%) |
Jun 20, 2014 | 40.67 | 41.39 | 40.50 | 41.25 | 3,389,428 | +0.73(+1.81%) |
Jun 19, 2014 | 40.59 | 40.87 | 40.05 | 40.51 | 2,505,389 | -0.04(-0.11%) |
Jun 18, 2014 | 41.08 | 41.08 | 40.39 | 40.56 | 2,349,416 | -0.36(-0.87%) |
Jun 17, 2014 | 40.31 | 41.45 | 40.24 | 40.91 | 3,963,164 | +0.49(+1.22%) |
Jun 16, 2014 | 40.15 | 40.63 | 39.91 | 40.42 | 2,960,697 | +0.15(+0.38%) |
Jun 13, 2014 | 40.28 | 40.83 | 40.13 | 40.27 | 2,766,413 | +0.23(+0.58%) |
Jun 12, 2014 | 40.64 | 41.10 | 39.84 | 40.04 | 4,000,691 | -0.76(-1.86%) |
Jun 11, 2014 | 40.09 | 41.23 | 40.05 | 40.80 | 4,794,432 | +0.79(+1.98%) |
Jun 10, 2014 | 39.86 | 40.07 | 39.15 | 40.00 | 4,082,739 | +0.06(+0.15%) |
Jun 06, 2014 | 39.84 | 40.05 | 39.39 | 39.94 | 3,252,756 | +0.28(+0.71%) |
Jun 05, 2014 | 39.97 | 40.08 | 39.28 | 39.66 | 3,635,701 | -0.24(-0.60%) |
Jun 04, 2014 | 38.83 | 39.93 | 38.83 | 39.90 | 4,703,964 | +0.95(+2.43%) |
Jun 03, 2014 | 38.10 | 39.16 | 37.76 | 38.95 | 8,398,144 | +2.20(+5.99%) |
Jun 02, 2014 | 37.47 | 37.49 | 36.61 | 36.75 | 2,936,351 | -0.20(-0.55%) |
May 30, 2014 | 36.69 | 37.23 | 36.58 | 36.96 | 3,628,594 | +0.34(+0.93%) |
May 29, 2014 | 36.19 | 36.86 | 36.12 | 36.62 | 3,197,084 | +0.57(+1.59%) |
May 28, 2014 | 36.11 | 36.22 | 35.67 | 36.04 | 2,936,632 | +0.06(+0.15%) |
May 27, 2014 | 35.99 | 36.16 | 35.71 | 35.99 | 2,237,207 | +0.33(+0.92%) |
May 23, 2014 | 35.18 | 35.66 | 35.66 | 35.66 | 2,491,726 | +0.33(+0.94%) |
May 22, 2014 | 35.44 | 35.74 | 35.21 | 35.33 | 1,593,998 | +0.12(+0.34%) |
May 21, 2014 | 34.79 | 35.32 | 34.72 | 35.21 | 2,185,940 | +0.62(+1.80%) |
May 20, 2014 | 34.99 | 35.05 | 34.35 | 34.58 | 3,101,635 | -0.49(-1.41%) |
May 19, 2014 | 34.73 | 35.45 | 34.70 | 35.08 | 2,868,615 | +0.31(+0.88%) |
May 16, 2014 | 34.78 | 34.87 | 34.25 | 34.77 | 3,071,718 | -0.08(-0.22%) |
May 15, 2014 | 35.70 | 35.83 | 34.20 | 34.85 | 5,609,720 | -0.92(-2.58%) |
May 14, 2014 | 36.27 | 36.35 | 35.70 | 35.77 | 2,908,769 | -0.51(-1.41%) |
May 13, 2014 | 36.69 | 37.69 | 36.20 | 36.28 | 4,112,644 | -0.17(-0.47%) |
May 12, 2014 | 35.48 | 36.67 | 35.45 | 36.45 | 3,742,217 | +1.17(+3.31%) |
May 09, 2014 | 35.10 | 35.40 | 34.72 | 35.28 | 2,182,933 | +0.02(+0.05%) |
May 08, 2014 | 34.88 | 36.13 | 34.61 | 35.27 | 3,663,704 | +0.33(+0.95%) |
May 07, 2014 | 35.33 | 35.35 | 34.00 | 34.94 | 3,686,290 | -0.27(-0.77%) |
May 06, 2014 | 35.79 | 35.88 | 35.12 | 35.21 | 2,732,088 | -0.51(-1.43%) |
May 05, 2014 | 35.22 | 35.87 | 34.90 | 35.72 | 2,581,257 | +0.46(+1.30%) |
May 02, 2014 | 35.28 | 35.45 | 34.82 | 35.26 | 2,295,517 | +0.15(+0.44%) |
May 01, 2014 | 35.06 | 35.68 | 34.85 | 35.11 | 2,869,411 | +0.17(+0.49%) |
Apr 30, 2014 | 34.92 | 35.29 | 34.77 | 34.94 | 3,822,944 | +0.02(+0.05%) |
Apr 29, 2014 | 35.43 | 35.62 | 34.87 | 34.92 | 4,136,547 | -0.30(-0.85%) |
Apr 28, 2014 | 35.66 | 36.00 | 34.34 | 35.22 | 4,758,776 | -0.07(-0.19%) |
Apr 25, 2014 | 35.33 | 35.87 | 34.89 | 35.28 | 3,659,778 | -0.60(-1.66%) |
Apr 24, 2014 | 35.43 | 36.16 | 35.09 | 35.88 | 5,638,416 | +0.56(+1.59%) |
Apr 23, 2014 | 35.32 | 35.72 | 34.35 | 35.32 | 13,088,164 | +3.01(+9.33%) |
Apr 22, 2014 | 31.67 | 32.31 | 31.38 | 32.31 | 7,177,203 | +0.80(+2.54%) |
Apr 21, 2014 | 31.09 | 31.60 | 30.80 | 31.51 | 4,641,071 | +0.80(+2.61%) |
Apr 17, 2014 | 30.27 | 30.71 | 30.71 | 30.71 | 3,329,577 | +0.23(+0.75%) |
Apr 16, 2014 | 30.57 | 30.57 | 29.75 | 30.48 | 3,664,607 | +0.04(+0.14%) |
Apr 15, 2014 | 30.09 | 30.57 | 29.77 | 30.43 | 3,472,811 | +0.37(+1.22%) |
Apr 14, 2014 | 29.98 | 30.36 | 29.70 | 30.07 | 2,763,197 | +0.37(+1.23%) |
Apr 11, 2014 | 29.79 | 30.43 | 29.19 | 29.70 | 2,793,442 | -0.52(-1.72%) |
Apr 10, 2014 | 31.34 | 31.46 | 30.16 | 30.22 | 2,776,735 | -1.17(-3.74%) |
Apr 09, 2014 | 31.10 | 31.53 | 30.88 | 31.39 | 2,716,579 | +0.74(+2.42%) |
Apr 08, 2014 | 30.45 | 30.96 | 30.19 | 30.65 | 2,621,728 | +0.26(+0.84%) |
Apr 07, 2014 | 30.30 | 31.04 | 29.87 | 30.40 | 4,157,984 | -0.15(-0.50%) |
Apr 04, 2014 | 32.33 | 32.47 | 30.44 | 30.55 | 4,510,900 | -1.51(-4.70%) |
Apr 03, 2014 | 31.98 | 32.59 | 31.86 | 32.06 | 2,428,248 | +0.08(+0.24%) |
Apr 02, 2014 | 32.11 | 32.19 | 31.60 | 31.98 | 3,165,537 | -0.03(-0.08%) |