Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 34.66 | 34.80 | 34.15 | 34.26 | 13,375,345 | -0.54(-1.55%) |
Jun 27, 2014 | 34.73 | 34.87 | 34.44 | 34.80 | 19,242,414 | +0.03(+0.08%) |
Jun 26, 2014 | 34.75 | 34.96 | 34.37 | 34.77 | 12,033,187 | -0.04(-0.13%) |
Jun 25, 2014 | 34.07 | 34.95 | 33.65 | 34.81 | 10,102,732 | +0.69(+2.02%) |
Jun 24, 2014 | 34.41 | 34.83 | 34.11 | 34.12 | 9,960,318 | -0.44(-1.28%) |
Jun 23, 2014 | 34.87 | 35.10 | 34.12 | 34.57 | 15,078,409 | -0.44(-1.26%) |
Jun 20, 2014 | 35.17 | 35.36 | 34.86 | 35.01 | 13,312,181 | -0.04(-0.13%) |
Jun 19, 2014 | 35.24 | 35.69 | 34.87 | 35.05 | 11,539,051 | -0.12(-0.33%) |
Jun 18, 2014 | 34.86 | 35.23 | 34.51 | 35.17 | 11,482,595 | +0.23(+0.66%) |
Jun 17, 2014 | 34.62 | 35.19 | 34.53 | 34.94 | 12,467,035 | +0.58(+1.67%) |
Jun 16, 2014 | 34.15 | 34.63 | 33.84 | 34.36 | 15,946,251 | -0.35(-1.02%) |
Jun 13, 2014 | 34.07 | 35.06 | 34.04 | 34.72 | 22,457,536 | +0.65(+1.92%) |
Jun 12, 2014 | 35.23 | 35.26 | 33.71 | 34.06 | 41,022,544 | -1.96(-5.43%) |
Jun 11, 2014 | 36.27 | 36.34 | 35.28 | 36.02 | 26,389,180 | -1.07(-2.89%) |
Jun 10, 2014 | 37.03 | 37.15 | 36.50 | 37.09 | 7,950,034 | -0.27(-0.73%) |
Jun 06, 2014 | 36.95 | 37.40 | 36.92 | 37.36 | 9,571,781 | +0.65(+1.76%) |
Jun 05, 2014 | 37.57 | 37.74 | 36.70 | 36.72 | 17,688,142 | -0.59(-1.59%) |
Jun 04, 2014 | 36.53 | 37.47 | 36.07 | 37.31 | 15,601,966 | +0.90(+2.48%) |
Jun 03, 2014 | 36.13 | 36.62 | 35.98 | 36.41 | 12,741,336 | +0.34(+0.93%) |
Jun 02, 2014 | 35.51 | 36.23 | 35.18 | 36.07 | 11,647,697 | +0.76(+2.15%) |
May 30, 2014 | 35.51 | 35.87 | 35.10 | 35.31 | 8,983,265 | -0.20(-0.57%) |
May 29, 2014 | 35.67 | 35.96 | 35.07 | 35.51 | 10,630,029 | -0.12(-0.32%) |
May 28, 2014 | 34.96 | 36.00 | 34.94 | 35.63 | 10,827,520 | +0.72(+2.05%) |
May 27, 2014 | 35.00 | 35.03 | 34.79 | 34.91 | 8,226,398 | +0.27(+0.77%) |
May 23, 2014 | 34.30 | 34.64 | 34.64 | 34.64 | 8,015,506 | +0.40(+1.18%) |
May 22, 2014 | 33.95 | 34.30 | 33.88 | 34.24 | 4,943,481 | +0.32(+0.95%) |
May 21, 2014 | 33.63 | 34.03 | 33.59 | 33.92 | 7,347,294 | +0.45(+1.35%) |
May 20, 2014 | 33.97 | 34.02 | 33.15 | 33.47 | 10,242,013 | -0.50(-1.46%) |
May 19, 2014 | 33.34 | 34.26 | 33.26 | 33.96 | 7,743,078 | +0.47(+1.40%) |
May 16, 2014 | 33.65 | 33.79 | 33.10 | 33.49 | 10,415,191 | -0.24(-0.71%) |
May 15, 2014 | 33.69 | 33.94 | 33.03 | 33.73 | 12,671,402 | -0.27(-0.81%) |
May 14, 2014 | 34.18 | 34.38 | 33.79 | 34.01 | 9,514,738 | -0.30(-0.88%) |
May 13, 2014 | 34.08 | 34.60 | 33.95 | 34.31 | 7,499,676 | +0.11(+0.34%) |
May 12, 2014 | 33.41 | 34.23 | 33.39 | 34.19 | 9,346,865 | +0.87(+2.60%) |
May 09, 2014 | 33.46 | 33.46 | 32.69 | 33.33 | 11,136,300 | -0.03(-0.08%) |
May 08, 2014 | 33.68 | 34.13 | 33.18 | 33.35 | 12,614,742 | -0.48(-1.41%) |
May 07, 2014 | 33.45 | 33.85 | 33.01 | 33.83 | 11,882,326 | +0.54(+1.62%) |
May 06, 2014 | 33.96 | 34.29 | 33.09 | 33.29 | 14,920,489 | +0.12(+0.37%) |
May 05, 2014 | 32.69 | 33.30 | 32.35 | 33.17 | 9,329,459 | +0.28(+0.86%) |
May 02, 2014 | 32.78 | 33.10 | 32.29 | 32.88 | 10,603,415 | +0.10(+0.30%) |
May 01, 2014 | 32.68 | 33.15 | 32.65 | 32.79 | 13,434,640 | +0.26(+0.79%) |
Apr 30, 2014 | 32.51 | 32.84 | 32.06 | 32.53 | 13,543,454 | +0.08(+0.24%) |
Apr 29, 2014 | 31.82 | 32.46 | 31.68 | 32.45 | 11,361,081 | +0.80(+2.51%) |
Apr 28, 2014 | 31.98 | 32.39 | 31.03 | 31.66 | 14,313,693 | -0.20(-0.64%) |
Apr 25, 2014 | 32.24 | 32.34 | 31.60 | 31.86 | 11,689,843 | -0.58(-1.80%) |
Apr 24, 2014 | 32.81 | 33.09 | 32.09 | 32.44 | 18,718,600 | -0.32(-0.97%) |
Apr 23, 2014 | 32.57 | 33.04 | 31.80 | 32.76 | 24,923,128 | +1.89(+6.12%) |
Apr 22, 2014 | 30.19 | 31.14 | 30.18 | 30.87 | 15,931,857 | +0.89(+2.98%) |
Apr 21, 2014 | 29.66 | 30.10 | 29.37 | 29.98 | 10,058,091 | +0.16(+0.53%) |
Apr 17, 2014 | 29.69 | 29.82 | 29.82 | 29.82 | 14,889,570 | +0.12(+0.42%) |
Apr 16, 2014 | 28.46 | 29.79 | 28.42 | 29.70 | 16,021,975 | +1.51(+5.36%) |
Apr 15, 2014 | 28.09 | 28.65 | 26.98 | 28.19 | 21,809,086 | +0.16(+0.57%) |
Apr 14, 2014 | 29.02 | 29.15 | 27.50 | 28.03 | 17,677,876 | -0.70(-2.43%) |
Apr 11, 2014 | 29.04 | 29.88 | 28.50 | 28.72 | 14,357,897 | -0.43(-1.48%) |
Apr 10, 2014 | 31.00 | 31.04 | 29.15 | 29.16 | 16,566,913 | -1.52(-4.95%) |
Apr 09, 2014 | 29.79 | 30.75 | 29.53 | 30.68 | 10,816,425 | +1.08(+3.64%) |
Apr 08, 2014 | 29.94 | 30.28 | 28.63 | 29.60 | 18,291,460 | -0.42(-1.41%) |
Apr 07, 2014 | 30.48 | 31.24 | 29.76 | 30.02 | 15,519,571 | -0.55(-1.79%) |
Apr 04, 2014 | 31.52 | 31.53 | 30.46 | 30.57 | 10,593,964 | -0.67(-2.15%) |
Apr 03, 2014 | 31.56 | 31.86 | 30.89 | 31.24 | 10,079,803 | -0.29(-0.92%) |
Apr 02, 2014 | 31.72 | 32.26 | 31.38 | 31.53 | 13,605,299 | -0.04(-0.14%) |