Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.62 | 33.97 | 33.50 | 33.86 | 1,559,143 | +0.12(+0.36%) |
Jun 27, 2014 | 33.73 | 33.87 | 33.58 | 33.74 | 1,712,085 | -0.09(-0.27%) |
Jun 26, 2014 | 33.84 | 33.90 | 33.41 | 33.83 | 969,920 | -0.07(-0.21%) |
Jun 25, 2014 | 32.98 | 34.15 | 32.98 | 33.90 | 1,920,818 | -0.12(-0.35%) |
Jun 24, 2014 | 34.05 | 34.48 | 33.95 | 34.02 | 1,826,818 | +0.01(+0.03%) |
Jun 23, 2014 | 34.17 | 34.47 | 33.98 | 34.01 | 1,531,692 | -0.13(-0.38%) |
Jun 20, 2014 | 33.99 | 34.20 | 33.77 | 34.14 | 3,183,778 | +0.27(+0.80%) |
Jun 19, 2014 | 33.91 | 34.21 | 33.71 | 33.87 | 1,002,253 | -0.05(-0.15%) |
Jun 18, 2014 | 34.04 | 34.04 | 33.49 | 33.92 | 1,555,855 | -0.09(-0.26%) |
Jun 17, 2014 | 33.32 | 34.09 | 33.32 | 34.01 | 2,141,969 | +0.69(+2.07%) |
Jun 16, 2014 | 34.50 | 34.50 | 33.01 | 33.32 | 3,626,444 | -0.20(-0.60%) |
Jun 13, 2014 | 33.85 | 33.85 | 33.34 | 33.52 | 2,589,942 | +0.06(+0.18%) |
Jun 12, 2014 | 33.72 | 33.73 | 33.22 | 33.46 | 2,526,211 | -0.33(-0.98%) |
Jun 11, 2014 | 33.30 | 33.86 | 33.13 | 33.79 | 2,329,676 | +0.40(+1.20%) |
Jun 10, 2014 | 34.47 | 34.54 | 33.33 | 33.39 | 3,908,414 | -1.01(-2.94%) |
Jun 06, 2014 | 34.21 | 34.54 | 34.17 | 34.40 | 2,055,307 | +0.21(+0.61%) |
Jun 05, 2014 | 34.06 | 34.32 | 33.68 | 34.19 | 3,533,854 | +0.29(+0.86%) |
Jun 04, 2014 | 33.11 | 34.00 | 33.11 | 33.90 | 3,926,595 | +0.31(+0.92%) |
Jun 03, 2014 | 33.37 | 33.69 | 33.20 | 33.59 | 1,850,856 | +0.10(+0.30%) |
Jun 02, 2014 | 33.44 | 33.55 | 32.94 | 33.49 | 2,872,094 | -0.03(-0.09%) |
May 30, 2014 | 33.25 | 33.55 | 33.16 | 33.52 | 3,545,678 | +0.25(+0.75%) |
May 29, 2014 | 33.05 | 33.31 | 32.89 | 33.27 | 2,113,444 | +0.22(+0.67%) |
May 28, 2014 | 32.88 | 33.16 | 32.52 | 33.05 | 2,938,577 | +0.46(+1.41%) |
May 27, 2014 | 32.74 | 32.75 | 32.40 | 32.59 | 2,811,322 | +0.05(+0.15%) |
May 23, 2014 | 32.60 | 32.54 | 32.54 | 32.54 | 1,654,500 | -0.10(-0.31%) |
May 22, 2014 | 32.50 | 32.92 | 32.23 | 32.64 | 1,997,389 | +0.12(+0.37%) |
May 21, 2014 | 32.82 | 33.30 | 32.47 | 32.52 | 3,623,012 | -0.46(-1.39%) |
May 20, 2014 | 34.60 | 34.80 | 32.83 | 32.98 | 11,184,984 | -3.19(-8.82%) |
May 19, 2014 | 36.18 | 36.40 | 35.56 | 36.17 | 4,128,486 | -0.04(-0.11%) |
May 16, 2014 | 35.60 | 36.26 | 35.36 | 36.21 | 2,394,999 | +0.85(+2.40%) |
May 15, 2014 | 35.82 | 36.07 | 35.17 | 35.36 | 2,738,271 | -1.31(-3.57%) |
May 14, 2014 | 37.16 | 37.24 | 36.58 | 36.67 | 1,782,415 | -0.52(-1.40%) |
May 13, 2014 | 37.00 | 37.41 | 36.91 | 37.19 | 2,445,479 | +0.30(+0.81%) |
May 12, 2014 | 36.51 | 37.05 | 36.51 | 36.89 | 1,802,767 | +0.57(+1.57%) |
May 09, 2014 | 35.47 | 36.39 | 35.24 | 36.32 | 2,220,231 | +0.94(+2.66%) |
May 08, 2014 | 34.84 | 35.70 | 34.84 | 35.38 | 1,734,466 | +0.58(+1.67%) |
May 07, 2014 | 35.00 | 35.11 | 34.47 | 34.80 | 1,913,251 | -0.21(-0.59%) |
May 06, 2014 | 35.55 | 35.75 | 34.96 | 35.01 | 2,136,496 | -0.77(-2.17%) |
May 05, 2014 | 35.48 | 35.84 | 35.15 | 35.78 | 1,516,807 | +0.21(+0.59%) |
May 02, 2014 | 35.99 | 36.56 | 35.51 | 35.57 | 1,761,729 | -0.36(-1.00%) |
May 01, 2014 | 35.85 | 36.36 | 35.73 | 35.93 | 1,788,456 | +0.27(+0.77%) |
Apr 30, 2014 | 35.88 | 35.88 | 35.46 | 35.66 | 1,548,082 | -0.35(-0.99%) |
Apr 29, 2014 | 36.04 | 36.20 | 35.70 | 36.01 | 972,915 | +0.08(+0.22%) |
Apr 28, 2014 | 35.88 | 36.22 | 35.31 | 35.93 | 1,519,381 | +0.14(+0.39%) |
Apr 25, 2014 | 35.86 | 36.01 | 35.58 | 35.79 | 1,040,560 | -0.18(-0.50%) |
Apr 24, 2014 | 35.95 | 36.13 | 35.58 | 35.97 | 1,151,136 | +0.14(+0.39%) |
Apr 23, 2014 | 35.79 | 36.21 | 35.67 | 35.83 | 1,721,780 | +0.07(+0.20%) |
Apr 22, 2014 | 35.48 | 35.97 | 35.31 | 35.76 | 2,044,009 | +0.36(+1.02%) |
Apr 21, 2014 | 35.63 | 35.79 | 35.24 | 35.40 | 1,361,488 | -0.22(-0.62%) |
Apr 17, 2014 | 36.17 | 35.62 | 35.62 | 35.62 | 1,930,700 | -0.64(-1.77%) |
Apr 16, 2014 | 36.45 | 36.68 | 36.10 | 36.26 | 2,033,301 | +0.19(+0.53%) |
Apr 15, 2014 | 36.26 | 36.58 | 35.56 | 36.07 | 1,424,510 | -0.20(-0.55%) |
Apr 14, 2014 | 36.41 | 36.70 | 35.86 | 36.27 | 2,687,656 | +0.26(+0.72%) |
Apr 11, 2014 | 36.78 | 37.01 | 35.99 | 36.01 | 2,024,933 | -1.11(-2.99%) |
Apr 10, 2014 | 37.80 | 38.12 | 37.00 | 37.12 | 3,394,586 | -0.79(-2.08%) |
Apr 09, 2014 | 37.34 | 37.99 | 37.10 | 37.91 | 2,541,208 | +0.63(+1.69%) |
Apr 08, 2014 | 36.66 | 37.50 | 36.61 | 37.28 | 2,500,111 | +0.52(+1.41%) |
Apr 07, 2014 | 37.99 | 37.99 | 36.70 | 36.76 | 4,572,161 | -1.24(-3.26%) |
Apr 04, 2014 | 38.44 | 38.84 | 37.73 | 38.00 | 2,635,783 | -0.28(-0.73%) |
Apr 03, 2014 | 38.19 | 38.61 | 37.89 | 38.28 | 2,364,373 | +0.17(+0.45%) |
Apr 02, 2014 | 37.24 | 38.22 | 37.01 | 38.11 | 4,508,564 | +1.46(+3.98%) |