Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.75 | 40.37 | 39.54 | 40.31 | 8,796,244 | +0.48(+1.20%) |
Jun 27, 2014 | 39.59 | 39.96 | 39.53 | 39.83 | 6,210,667 | +0.18(+0.47%) |
Jun 26, 2014 | 39.34 | 39.85 | 39.27 | 39.65 | 6,276,327 | +0.42(+1.07%) |
Jun 25, 2014 | 39.13 | 39.37 | 38.97 | 39.23 | 6,023,286 | +0.16(+0.41%) |
Jun 24, 2014 | 38.61 | 39.36 | 38.39 | 39.07 | 13,259,263 | +0.36(+0.93%) |
Jun 23, 2014 | 38.62 | 38.83 | 38.51 | 38.71 | 7,738,778 | +0.05(+0.13%) |
Jun 20, 2014 | 38.71 | 38.84 | 38.35 | 38.66 | 16,513,410 | +0.10(+0.26%) |
Jun 19, 2014 | 38.59 | 38.80 | 38.31 | 38.56 | 5,656,292 | +0.05(+0.13%) |
Jun 18, 2014 | 38.44 | 38.60 | 38.22 | 38.51 | 12,391,184 | +0.00(+0.00%) |
Jun 17, 2014 | 38.09 | 38.69 | 38.00 | 38.51 | 9,960,689 | +0.35(+0.92%) |
Jun 16, 2014 | 38.10 | 38.32 | 37.98 | 38.15 | 7,991,959 | -0.03(-0.07%) |
Jun 13, 2014 | 38.38 | 38.50 | 37.88 | 38.18 | 7,309,045 | -0.08(-0.22%) |
Jun 12, 2014 | 39.12 | 39.19 | 38.24 | 38.26 | 13,474,021 | -1.14(-2.90%) |
Jun 11, 2014 | 39.80 | 39.92 | 39.33 | 39.40 | 5,053,524 | -0.57(-1.43%) |
Jun 10, 2014 | 39.86 | 40.11 | 39.71 | 39.98 | 4,205,114 | -0.15(-0.38%) |
Jun 06, 2014 | 39.92 | 40.24 | 39.85 | 40.13 | 4,595,897 | +0.31(+0.78%) |
Jun 05, 2014 | 39.77 | 39.99 | 39.53 | 39.82 | 5,119,193 | +0.19(+0.49%) |
Jun 04, 2014 | 39.55 | 39.82 | 39.36 | 39.62 | 5,355,671 | -0.04(-0.11%) |
Jun 03, 2014 | 39.33 | 39.80 | 39.31 | 39.66 | 4,228,918 | +0.18(+0.45%) |
Jun 02, 2014 | 39.55 | 39.82 | 39.39 | 39.49 | 4,846,249 | -0.06(-0.15%) |
May 30, 2014 | 39.45 | 39.57 | 39.11 | 39.55 | 5,105,529 | +0.06(+0.15%) |
May 29, 2014 | 39.36 | 39.61 | 39.02 | 39.49 | 4,695,504 | +0.25(+0.64%) |
May 28, 2014 | 39.40 | 39.68 | 39.12 | 39.24 | 8,119,810 | -0.90(-2.24%) |
May 27, 2014 | 39.63 | 40.18 | 39.61 | 40.13 | 6,588,621 | +0.60(+1.53%) |
May 23, 2014 | 39.33 | 39.53 | 39.53 | 39.53 | 6,067,230 | +0.03(+0.06%) |
May 22, 2014 | 37.97 | 39.61 | 37.97 | 39.50 | 6,992,040 | +1.36(+3.57%) |
May 21, 2014 | 38.14 | 38.51 | 37.22 | 38.14 | 10,204,859 | -0.09(-0.24%) |
May 20, 2014 | 38.65 | 38.88 | 38.01 | 38.24 | 10,536,328 | -0.03(-0.07%) |
May 19, 2014 | 38.00 | 38.38 | 37.80 | 38.26 | 5,437,812 | +0.16(+0.42%) |
May 16, 2014 | 37.61 | 38.14 | 37.61 | 38.10 | 6,818,065 | +0.61(+1.64%) |
May 15, 2014 | 37.72 | 37.72 | 37.07 | 37.49 | 9,192,093 | -0.45(-1.20%) |
May 14, 2014 | 38.37 | 38.39 | 37.79 | 37.94 | 6,524,286 | -0.50(-1.29%) |
May 13, 2014 | 38.89 | 39.17 | 38.23 | 38.44 | 4,717,123 | -0.44(-1.12%) |
May 12, 2014 | 38.50 | 39.02 | 38.49 | 38.87 | 3,356,689 | +0.48(+1.25%) |
May 09, 2014 | 37.81 | 38.41 | 37.71 | 38.40 | 4,790,180 | +0.58(+1.53%) |
May 08, 2014 | 37.86 | 38.46 | 37.61 | 37.82 | 4,426,540 | -0.08(-0.20%) |
May 07, 2014 | 38.30 | 38.46 | 37.53 | 37.89 | 6,129,288 | -0.24(-0.62%) |
May 06, 2014 | 38.80 | 38.85 | 38.06 | 38.13 | 5,338,304 | -0.76(-1.94%) |
May 05, 2014 | 39.21 | 39.34 | 38.75 | 38.88 | 4,743,762 | -0.58(-1.47%) |
May 02, 2014 | 38.96 | 39.77 | 38.96 | 39.46 | 5,633,730 | +0.51(+1.32%) |
May 01, 2014 | 38.68 | 39.21 | 38.55 | 38.95 | 5,198,965 | +0.39(+1.00%) |
Apr 30, 2014 | 38.89 | 38.95 | 38.35 | 38.56 | 7,879,630 | -0.44(-1.12%) |
Apr 29, 2014 | 39.04 | 39.13 | 38.76 | 39.00 | 4,627,194 | +0.04(+0.11%) |
Apr 28, 2014 | 39.14 | 39.64 | 38.36 | 38.96 | 8,362,092 | +0.00(+0.00%) |
Apr 25, 2014 | 39.46 | 39.49 | 38.93 | 38.96 | 5,463,357 | -0.66(-1.65%) |
Apr 24, 2014 | 39.03 | 39.63 | 38.92 | 39.61 | 5,565,269 | +0.79(+2.03%) |
Apr 23, 2014 | 39.92 | 40.05 | 38.80 | 38.82 | 9,360,172 | -1.11(-2.78%) |
Apr 22, 2014 | 39.27 | 40.22 | 39.20 | 39.93 | 5,553,594 | +0.72(+1.84%) |
Apr 21, 2014 | 39.19 | 39.38 | 39.07 | 39.21 | 3,739,249 | +0.05(+0.13%) |
Apr 17, 2014 | 38.92 | 39.16 | 39.16 | 39.16 | 5,116,180 | +0.06(+0.15%) |
Apr 16, 2014 | 39.30 | 39.48 | 38.96 | 39.10 | 5,104,084 | +0.02(+0.04%) |
Apr 15, 2014 | 39.29 | 39.29 | 38.32 | 39.08 | 6,498,793 | +0.06(+0.15%) |
Apr 14, 2014 | 39.03 | 39.44 | 38.72 | 39.03 | 5,614,833 | +0.28(+0.71%) |
Apr 11, 2014 | 39.04 | 39.06 | 38.65 | 38.75 | 5,893,601 | -0.40(-1.03%) |
Apr 10, 2014 | 39.74 | 40.05 | 39.12 | 39.15 | 7,413,594 | -0.63(-1.58%) |
Apr 09, 2014 | 39.18 | 39.84 | 38.92 | 39.78 | 7,197,954 | +0.68(+1.73%) |
Apr 08, 2014 | 39.12 | 39.25 | 38.83 | 39.10 | 8,231,332 | -0.03(-0.09%) |
Apr 07, 2014 | 40.54 | 40.60 | 38.98 | 39.14 | 10,538,427 | -1.40(-3.45%) |
Apr 04, 2014 | 41.18 | 41.20 | 40.31 | 40.53 | 7,113,044 | -0.51(-1.24%) |
Apr 03, 2014 | 41.42 | 41.49 | 40.91 | 41.04 | 5,695,358 | -0.39(-0.95%) |
Apr 02, 2014 | 41.33 | 41.81 | 41.24 | 41.44 | 5,791,354 | +0.08(+0.18%) |