Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 36.46 | 36.57 | 36.35 | 36.42 | 15,895,574 | -0.03(-0.08%) |
Jun 27, 2014 | 36.51 | 36.60 | 36.28 | 36.45 | 24,787,278 | -0.07(-0.19%) |
Jun 26, 2014 | 36.89 | 36.91 | 36.36 | 36.52 | 24,409,764 | -0.46(-1.23%) |
Jun 25, 2014 | 36.86 | 37.17 | 36.77 | 36.97 | 16,431,622 | +0.01(+0.02%) |
Jun 24, 2014 | 37.00 | 37.48 | 36.89 | 36.96 | 21,878,582 | -0.19(-0.52%) |
Jun 23, 2014 | 36.44 | 37.25 | 36.42 | 37.16 | 23,837,526 | +0.56(+1.52%) |
Jun 20, 2014 | 36.93 | 36.97 | 36.39 | 36.60 | 24,359,014 | -0.17(-0.46%) |
Jun 19, 2014 | 37.07 | 37.09 | 36.60 | 36.77 | 20,364,468 | -0.29(-0.77%) |
Jun 18, 2014 | 36.93 | 37.11 | 36.65 | 37.06 | 18,713,462 | +0.11(+0.29%) |
Jun 17, 2014 | 36.71 | 37.15 | 36.61 | 36.95 | 18,029,684 | +0.12(+0.31%) |
Jun 16, 2014 | 36.70 | 36.94 | 36.37 | 36.83 | 16,543,109 | +0.04(+0.10%) |
Jun 13, 2014 | 37.22 | 37.63 | 36.43 | 36.79 | 45,060,872 | -0.53(-1.41%) |
Jun 12, 2014 | 37.59 | 37.66 | 37.19 | 37.32 | 20,262,606 | -0.42(-1.11%) |
Jun 11, 2014 | 37.91 | 38.09 | 37.60 | 37.74 | 18,030,230 | -0.40(-1.05%) |
Jun 10, 2014 | 38.26 | 38.27 | 37.88 | 38.14 | 16,490,113 | +0.31(+0.82%) |
Jun 06, 2014 | 37.65 | 38.04 | 37.59 | 37.83 | 24,770,298 | +0.23(+0.62%) |
Jun 05, 2014 | 37.12 | 37.73 | 37.03 | 37.60 | 22,046,920 | +0.58(+1.57%) |
Jun 04, 2014 | 37.14 | 37.26 | 36.97 | 37.02 | 16,910,414 | -0.24(-0.64%) |
Jun 03, 2014 | 36.73 | 37.31 | 36.69 | 37.26 | 20,827,756 | +0.33(+0.90%) |
Jun 02, 2014 | 36.80 | 37.08 | 36.67 | 36.93 | 15,371,480 | +0.15(+0.40%) |
May 30, 2014 | 36.48 | 36.80 | 36.45 | 36.78 | 14,926,397 | +0.22(+0.61%) |
May 29, 2014 | 36.61 | 36.72 | 36.50 | 36.55 | 20,114,432 | -0.03(-0.08%) |
May 28, 2014 | 36.71 | 37.03 | 36.58 | 36.59 | 18,316,714 | -0.19(-0.53%) |
May 27, 2014 | 36.82 | 37.38 | 36.65 | 36.78 | 31,691,070 | +0.22(+0.59%) |
May 23, 2014 | 36.52 | 36.56 | 36.56 | 36.56 | 12,380,315 | +0.15(+0.41%) |
May 22, 2014 | 36.17 | 36.43 | 36.16 | 36.41 | 10,514,890 | +0.19(+0.53%) |
May 21, 2014 | 36.21 | 36.41 | 36.10 | 36.22 | 16,582,807 | +0.23(+0.64%) |
May 20, 2014 | 36.04 | 36.30 | 35.86 | 35.99 | 15,229,172 | -0.17(-0.47%) |
May 19, 2014 | 35.64 | 36.18 | 35.63 | 36.16 | 17,606,530 | +0.26(+0.71%) |
May 16, 2014 | 35.90 | 36.09 | 35.70 | 35.90 | 22,231,996 | -0.06(-0.17%) |
May 15, 2014 | 36.22 | 36.29 | 35.68 | 35.97 | 27,386,398 | -0.46(-1.27%) |
May 14, 2014 | 36.72 | 36.73 | 36.32 | 36.43 | 16,036,721 | -0.23(-0.63%) |
May 13, 2014 | 36.61 | 36.72 | 36.52 | 36.66 | 16,314,209 | +0.12(+0.32%) |
May 12, 2014 | 36.51 | 36.65 | 36.37 | 36.55 | 17,202,314 | +0.22(+0.60%) |
May 09, 2014 | 36.37 | 36.52 | 36.11 | 36.33 | 19,641,534 | -0.12(-0.32%) |
May 08, 2014 | 36.11 | 36.72 | 36.11 | 36.45 | 20,779,634 | +0.34(+0.94%) |
May 07, 2014 | 35.98 | 36.21 | 35.81 | 36.11 | 22,636,350 | +0.26(+0.73%) |
May 06, 2014 | 36.35 | 36.38 | 35.82 | 35.84 | 27,776,096 | -0.63(-1.74%) |
May 05, 2014 | 36.49 | 36.58 | 36.18 | 36.48 | 21,785,614 | -0.43(-1.15%) |
May 02, 2014 | 36.98 | 37.27 | 36.72 | 36.90 | 19,869,754 | -0.02(-0.06%) |
May 01, 2014 | 36.96 | 37.22 | 36.79 | 36.93 | 14,133,446 | -0.12(-0.31%) |
Apr 30, 2014 | 37.21 | 37.37 | 36.99 | 37.04 | 22,054,080 | -0.19(-0.52%) |
Apr 29, 2014 | 36.80 | 37.27 | 36.65 | 37.23 | 21,912,000 | +0.66(+1.82%) |
Apr 28, 2014 | 36.83 | 37.09 | 36.38 | 36.57 | 33,323,806 | -0.35(-0.94%) |
Apr 25, 2014 | 37.20 | 37.44 | 36.86 | 36.92 | 23,437,304 | -0.45(-1.20%) |
Apr 24, 2014 | 37.46 | 37.56 | 37.12 | 37.37 | 18,994,724 | -0.05(-0.14%) |
Apr 23, 2014 | 37.11 | 37.50 | 37.04 | 37.42 | 17,418,444 | +0.29(+0.79%) |
Apr 22, 2014 | 37.03 | 37.54 | 37.00 | 37.13 | 23,942,582 | +0.14(+0.38%) |
Apr 21, 2014 | 37.25 | 37.28 | 36.93 | 36.99 | 22,041,180 | -0.29(-0.79%) |
Apr 17, 2014 | 37.26 | 37.28 | 37.28 | 37.28 | 27,629,684 | +0.03(+0.08%) |
Apr 16, 2014 | 37.54 | 37.59 | 36.79 | 37.25 | 30,463,604 | -0.10(-0.27%) |
Apr 15, 2014 | 37.08 | 37.47 | 36.83 | 37.35 | 47,191,296 | +0.49(+1.34%) |
Apr 14, 2014 | 36.65 | 36.96 | 36.32 | 36.86 | 67,199,312 | +1.54(+4.36%) |
Apr 11, 2014 | 35.33 | 35.79 | 34.93 | 35.32 | 40,177,584 | -0.43(-1.19%) |
Apr 10, 2014 | 36.52 | 36.55 | 35.66 | 35.74 | 35,005,768 | -0.72(-1.97%) |
Apr 09, 2014 | 36.17 | 36.48 | 35.81 | 36.46 | 28,929,052 | +0.43(+1.20%) |
Apr 08, 2014 | 35.97 | 36.22 | 35.66 | 36.03 | 34,419,356 | +0.04(+0.11%) |
Apr 07, 2014 | 36.43 | 36.47 | 35.79 | 35.99 | 38,969,428 | -0.43(-1.19%) |
Apr 04, 2014 | 36.90 | 36.95 | 36.22 | 36.42 | 42,695,652 | -0.44(-1.20%) |
Apr 03, 2014 | 37.06 | 37.11 | 36.62 | 36.86 | 37,326,196 | -0.43(-1.16%) |
Apr 02, 2014 | 37.23 | 37.39 | 36.90 | 37.30 | 28,861,894 | +0.34(+0.92%) |