Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 36.39 | 36.61 | 36.25 | 36.48 | 3,941,425 | +0.02(+0.06%) |
Jun 27, 2014 | 36.43 | 36.48 | 36.16 | 36.46 | 5,378,201 | -0.02(-0.06%) |
Jun 26, 2014 | 36.68 | 36.68 | 36.17 | 36.48 | 4,568,475 | -0.19(-0.52%) |
Jun 25, 2014 | 35.62 | 36.73 | 35.54 | 36.68 | 4,728,777 | +0.25(+0.69%) |
Jun 24, 2014 | 36.56 | 36.80 | 36.37 | 36.42 | 4,878,983 | -0.28(-0.77%) |
Jun 23, 2014 | 36.63 | 36.77 | 36.51 | 36.71 | 3,931,438 | +0.11(+0.29%) |
Jun 20, 2014 | 36.69 | 36.81 | 36.31 | 36.60 | 11,086,582 | +0.02(+0.06%) |
Jun 19, 2014 | 36.71 | 36.81 | 36.35 | 36.58 | 6,692,497 | +0.03(+0.08%) |
Jun 18, 2014 | 36.86 | 36.87 | 36.36 | 36.55 | 5,107,165 | -0.30(-0.81%) |
Jun 17, 2014 | 36.61 | 36.89 | 36.58 | 36.84 | 5,014,261 | +0.10(+0.27%) |
Jun 16, 2014 | 36.68 | 36.87 | 36.49 | 36.74 | 5,858,290 | -0.15(-0.41%) |
Jun 13, 2014 | 36.86 | 36.99 | 36.58 | 36.90 | 6,239,588 | +0.15(+0.39%) |
Jun 12, 2014 | 36.56 | 36.82 | 36.52 | 36.75 | 7,572,812 | +0.04(+0.10%) |
Jun 11, 2014 | 36.54 | 36.83 | 36.39 | 36.71 | 4,322,131 | +0.09(+0.25%) |
Jun 10, 2014 | 36.48 | 36.63 | 36.38 | 36.62 | 3,502,606 | +0.36(+0.99%) |
Jun 06, 2014 | 36.41 | 36.47 | 36.17 | 36.26 | 3,884,805 | +0.08(+0.21%) |
Jun 05, 2014 | 35.01 | 36.26 | 34.85 | 36.19 | 5,174,627 | +0.42(+1.17%) |
Jun 04, 2014 | 36.03 | 36.03 | 35.71 | 35.77 | 4,577,258 | -0.11(-0.30%) |
Jun 03, 2014 | 35.83 | 36.03 | 35.71 | 35.87 | 5,162,245 | +0.00(+0.00%) |
Jun 02, 2014 | 35.88 | 36.06 | 35.71 | 35.87 | 4,419,659 | +0.01(+0.02%) |
May 30, 2014 | 35.76 | 35.88 | 35.45 | 35.87 | 5,993,583 | +0.24(+0.69%) |
May 29, 2014 | 35.55 | 35.62 | 35.42 | 35.62 | 3,853,376 | +0.15(+0.43%) |
May 28, 2014 | 35.34 | 35.52 | 35.10 | 35.47 | 5,188,223 | +0.08(+0.24%) |
May 27, 2014 | 35.41 | 35.72 | 35.30 | 35.39 | 6,018,682 | +0.08(+0.22%) |
May 23, 2014 | 35.18 | 35.31 | 35.31 | 35.31 | 5,062,001 | +0.05(+0.13%) |
May 22, 2014 | 34.92 | 35.32 | 34.83 | 35.26 | 2,952,542 | +0.41(+1.18%) |
May 21, 2014 | 35.07 | 35.08 | 34.62 | 34.85 | 5,230,678 | -0.05(-0.13%) |
May 20, 2014 | 34.68 | 34.99 | 34.64 | 34.90 | 5,779,505 | +0.08(+0.24%) |
May 19, 2014 | 34.51 | 34.99 | 34.45 | 34.81 | 6,066,667 | +0.47(+1.36%) |
May 16, 2014 | 34.45 | 34.52 | 34.16 | 34.35 | 8,636,577 | +0.08(+0.22%) |
May 15, 2014 | 34.76 | 34.86 | 34.11 | 34.27 | 10,945,672 | -0.55(-1.58%) |
May 14, 2014 | 34.99 | 35.33 | 34.71 | 34.82 | 8,162,636 | -0.40(-1.15%) |
May 13, 2014 | 35.81 | 35.89 | 35.19 | 35.22 | 10,529,825 | -0.62(-1.73%) |
May 12, 2014 | 35.22 | 36.00 | 35.10 | 35.84 | 8,349,717 | +0.85(+2.42%) |
May 09, 2014 | 35.15 | 35.26 | 34.72 | 35.00 | 7,269,557 | -0.21(-0.59%) |
May 08, 2014 | 34.80 | 35.58 | 34.64 | 35.20 | 7,901,294 | +0.40(+1.16%) |
May 07, 2014 | 34.61 | 34.86 | 34.42 | 34.80 | 5,846,604 | +0.15(+0.44%) |
May 06, 2014 | 34.84 | 35.01 | 34.60 | 34.64 | 5,634,492 | -0.26(-0.74%) |
May 05, 2014 | 34.73 | 35.01 | 34.64 | 34.90 | 5,200,517 | -0.05(-0.13%) |
May 02, 2014 | 34.79 | 35.09 | 34.55 | 34.95 | 7,862,431 | +0.42(+1.22%) |
May 01, 2014 | 35.05 | 35.12 | 34.47 | 34.53 | 12,016,483 | -0.17(-0.48%) |
Apr 30, 2014 | 35.09 | 35.25 | 34.68 | 34.70 | 12,975,100 | -0.51(-1.45%) |
Apr 29, 2014 | 34.98 | 35.29 | 34.84 | 35.21 | 10,187,692 | +0.51(+1.47%) |
Apr 28, 2014 | 35.47 | 35.68 | 34.51 | 34.70 | 17,574,224 | -0.45(-1.28%) |
Apr 25, 2014 | 36.40 | 36.53 | 34.85 | 35.15 | 16,353,265 | -1.62(-4.39%) |
Apr 24, 2014 | 36.24 | 37.25 | 36.13 | 36.76 | 17,309,348 | +1.52(+4.33%) |
Apr 23, 2014 | 35.31 | 35.65 | 35.21 | 35.24 | 7,421,058 | -0.10(-0.28%) |
Apr 22, 2014 | 34.80 | 35.43 | 34.54 | 35.34 | 6,458,537 | +0.36(+1.04%) |
Apr 21, 2014 | 35.03 | 35.07 | 34.65 | 34.97 | 3,927,423 | +0.21(+0.61%) |
Apr 17, 2014 | 34.40 | 34.76 | 34.76 | 34.76 | 8,625,679 | +0.47(+1.37%) |
Apr 16, 2014 | 34.66 | 34.69 | 33.78 | 34.29 | 11,588,877 | -0.46(-1.31%) |
Apr 15, 2014 | 34.42 | 34.88 | 34.16 | 34.75 | 8,048,132 | +0.37(+1.08%) |
Apr 14, 2014 | 34.71 | 34.71 | 34.07 | 34.37 | 6,764,967 | +0.26(+0.76%) |
Apr 11, 2014 | 33.96 | 34.69 | 33.93 | 34.12 | 11,023,846 | -0.42(-1.21%) |
Apr 10, 2014 | 35.74 | 35.87 | 34.53 | 34.53 | 10,712,258 | -1.30(-3.62%) |
Apr 09, 2014 | 35.61 | 35.92 | 35.32 | 35.83 | 5,697,331 | +0.36(+1.00%) |
Apr 08, 2014 | 35.16 | 35.57 | 35.10 | 35.47 | 7,871,230 | +0.39(+1.12%) |
Apr 07, 2014 | 35.11 | 35.57 | 34.91 | 35.08 | 9,577,542 | -0.07(-0.19%) |
Apr 04, 2014 | 36.32 | 36.41 | 35.06 | 35.15 | 9,781,661 | -1.02(-2.83%) |
Apr 03, 2014 | 36.20 | 36.32 | 36.03 | 36.17 | 3,431,840 | +0.05(+0.15%) |
Apr 02, 2014 | 36.09 | 36.38 | 36.00 | 36.12 | 6,788,290 | +0.07(+0.19%) |