Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.65 | 39.79 | 39.52 | 39.79 | 1,692,811 | +0.17(+0.42%) |
Jun 27, 2014 | 39.50 | 39.69 | 39.44 | 39.63 | 2,653,375 | +0.10(+0.26%) |
Jun 26, 2014 | 39.50 | 39.54 | 39.39 | 39.52 | 1,245,368 | +0.04(+0.11%) |
Jun 25, 2014 | 39.35 | 39.54 | 39.27 | 39.48 | 1,257,330 | +0.17(+0.43%) |
Jun 24, 2014 | 39.16 | 39.48 | 39.16 | 39.31 | 1,459,786 | +0.13(+0.32%) |
Jun 23, 2014 | 38.87 | 39.21 | 38.75 | 39.19 | 1,339,264 | +0.34(+0.86%) |
Jun 20, 2014 | 39.06 | 39.08 | 38.77 | 38.85 | 1,962,767 | -0.17(-0.43%) |
Jun 19, 2014 | 38.54 | 39.06 | 38.39 | 39.02 | 2,319,716 | +0.52(+1.36%) |
Jun 18, 2014 | 38.79 | 38.81 | 38.35 | 38.49 | 2,392,350 | -0.23(-0.59%) |
Jun 17, 2014 | 38.91 | 38.91 | 38.70 | 38.72 | 1,328,781 | -0.13(-0.32%) |
Jun 16, 2014 | 38.60 | 38.85 | 38.54 | 38.85 | 1,858,364 | +0.29(+0.76%) |
Jun 13, 2014 | 38.56 | 38.64 | 38.35 | 38.56 | 1,209,373 | +0.06(+0.16%) |
Jun 12, 2014 | 38.64 | 38.70 | 38.43 | 38.49 | 1,530,058 | -0.17(-0.43%) |
Jun 11, 2014 | 38.70 | 38.77 | 38.56 | 38.66 | 1,038,058 | -0.08(-0.22%) |
Jun 10, 2014 | 38.62 | 38.85 | 38.61 | 38.75 | 1,221,841 | +0.04(+0.11%) |
Jun 06, 2014 | 38.54 | 38.75 | 38.54 | 38.70 | 1,658,236 | +0.15(+0.38%) |
Jun 05, 2014 | 38.54 | 38.60 | 38.38 | 38.56 | 1,460,552 | +0.06(+0.16%) |
Jun 04, 2014 | 38.20 | 38.54 | 38.16 | 38.49 | 986,761 | +0.15(+0.38%) |
Jun 03, 2014 | 38.41 | 38.49 | 38.31 | 38.35 | 1,499,933 | -0.04(-0.11%) |
Jun 02, 2014 | 38.20 | 38.41 | 38.12 | 38.39 | 1,222,326 | +0.19(+0.49%) |
May 30, 2014 | 38.05 | 38.22 | 37.93 | 38.20 | 1,419,782 | +0.19(+0.50%) |
May 29, 2014 | 38.03 | 38.16 | 37.95 | 38.01 | 1,235,106 | -0.02(-0.05%) |
May 28, 2014 | 38.16 | 38.18 | 37.91 | 38.03 | 1,405,946 | -0.04(-0.11%) |
May 27, 2014 | 38.22 | 38.24 | 37.97 | 38.08 | 1,118,020 | -0.06(-0.16%) |
May 23, 2014 | 38.16 | 38.14 | 38.14 | 38.14 | 2,067,078 | +0.02(+0.05%) |
May 22, 2014 | 38.01 | 38.14 | 38.00 | 38.12 | 865,054 | +0.13(+0.33%) |
May 21, 2014 | 37.95 | 38.05 | 37.87 | 37.99 | 1,340,294 | +0.08(+0.22%) |
May 20, 2014 | 37.84 | 37.95 | 37.76 | 37.91 | 1,384,412 | +0.10(+0.28%) |
May 19, 2014 | 37.97 | 38.03 | 37.78 | 37.80 | 1,374,140 | -0.13(-0.33%) |
May 16, 2014 | 37.91 | 37.99 | 37.82 | 37.93 | 1,174,115 | +0.08(+0.22%) |
May 15, 2014 | 37.87 | 37.89 | 37.61 | 37.84 | 1,093,919 | +0.00(+0.01%) |
May 14, 2014 | 37.74 | 37.84 | 37.66 | 37.84 | 1,524,925 | +0.14(+0.38%) |
May 13, 2014 | 37.89 | 37.91 | 37.66 | 37.70 | 1,736,561 | -0.08(-0.22%) |
May 12, 2014 | 37.80 | 37.89 | 37.70 | 37.78 | 1,068,231 | +0.10(+0.28%) |
May 09, 2014 | 37.89 | 37.95 | 37.59 | 37.68 | 1,128,182 | -0.13(-0.33%) |
May 08, 2014 | 38.16 | 38.20 | 37.66 | 37.80 | 1,818,347 | -0.40(-1.04%) |
May 07, 2014 | 37.99 | 38.20 | 37.80 | 38.20 | 1,153,164 | +0.34(+0.88%) |
May 06, 2014 | 38.01 | 38.08 | 37.74 | 37.87 | 1,285,186 | -0.09(-0.23%) |
May 05, 2014 | 37.68 | 38.01 | 37.63 | 37.95 | 3,034,683 | +0.27(+0.71%) |
May 02, 2014 | 37.56 | 37.68 | 37.46 | 37.68 | 1,113,141 | +0.14(+0.38%) |
May 01, 2014 | 37.44 | 37.58 | 37.37 | 37.54 | 1,069,484 | +0.19(+0.50%) |
Apr 30, 2014 | 37.46 | 37.46 | 37.25 | 37.35 | 1,069,149 | -0.06(-0.17%) |
Apr 29, 2014 | 37.21 | 37.44 | 37.19 | 37.42 | 1,335,136 | +0.27(+0.72%) |
Apr 28, 2014 | 37.15 | 37.21 | 37.00 | 37.15 | 1,281,697 | +0.10(+0.28%) |
Apr 25, 2014 | 37.21 | 37.39 | 36.92 | 37.04 | 1,077,419 | -0.14(-0.39%) |
Apr 24, 2014 | 37.64 | 37.64 | 37.15 | 37.19 | 2,227,571 | -0.21(-0.55%) |
Apr 23, 2014 | 37.44 | 37.54 | 37.35 | 37.39 | 1,049,022 | -0.06(-0.17%) |
Apr 22, 2014 | 37.48 | 37.64 | 37.42 | 37.46 | 1,390,441 | +0.04(+0.11%) |
Apr 21, 2014 | 37.31 | 37.44 | 37.23 | 37.42 | 2,006,062 | +0.14(+0.39%) |
Apr 17, 2014 | 37.13 | 37.27 | 37.27 | 37.27 | 1,546,300 | +0.14(+0.39%) |
Apr 16, 2014 | 37.04 | 37.21 | 36.92 | 37.13 | 1,447,719 | +0.19(+0.50%) |
Apr 15, 2014 | 37.02 | 37.09 | 36.85 | 36.94 | 1,910,649 | -0.06(-0.17%) |
Apr 14, 2014 | 37.04 | 37.29 | 36.98 | 37.00 | 1,567,930 | +0.02(+0.06%) |
Apr 11, 2014 | 36.63 | 37.00 | 36.59 | 36.98 | 7,127,999 | +0.35(+0.96%) |
Apr 10, 2014 | 36.86 | 37.02 | 36.55 | 36.63 | 1,017,832 | -0.23(-0.62%) |
Apr 09, 2014 | 36.82 | 37.00 | 36.67 | 36.86 | 1,241,503 | +0.08(+0.22%) |
Apr 08, 2014 | 36.76 | 36.86 | 36.59 | 36.78 | 1,305,068 | +0.19(+0.51%) |
Apr 07, 2014 | 36.90 | 36.94 | 36.53 | 36.59 | 1,252,586 | -0.25(-0.67%) |
Apr 04, 2014 | 36.90 | 37.06 | 36.84 | 36.84 | 1,196,989 | +0.02(+0.06%) |
Apr 03, 2014 | 36.82 | 36.96 | 36.71 | 36.82 | 1,325,349 | +0.06(+0.17%) |
Apr 02, 2014 | 36.78 | 36.86 | 36.69 | 36.76 | 1,630,071 | -0.04(-0.11%) |