Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.90 | 41.32 | 40.85 | 41.07 | 12,302,969 | +0.23(+0.56%) |
Jun 27, 2014 | 41.44 | 41.55 | 40.81 | 40.85 | 24,347,388 | -0.71(-1.71%) |
Jun 26, 2014 | 41.72 | 41.73 | 41.36 | 41.56 | 10,194,926 | -0.23(-0.56%) |
Jun 25, 2014 | 40.99 | 42.12 | 40.98 | 41.79 | 18,696,378 | +0.67(+1.62%) |
Jun 24, 2014 | 41.45 | 41.72 | 41.09 | 41.12 | 11,490,570 | -0.41(-0.99%) |
Jun 23, 2014 | 41.75 | 41.88 | 41.47 | 41.53 | 9,776,545 | -0.30(-0.71%) |
Jun 20, 2014 | 41.61 | 42.09 | 41.49 | 41.83 | 20,307,296 | +0.44(+1.06%) |
Jun 19, 2014 | 41.48 | 41.48 | 41.25 | 41.39 | 8,465,422 | -0.08(-0.19%) |
Jun 18, 2014 | 41.20 | 41.50 | 41.04 | 41.47 | 11,037,657 | +0.25(+0.60%) |
Jun 17, 2014 | 41.14 | 41.33 | 41.02 | 41.22 | 8,826,438 | -0.01(-0.02%) |
Jun 16, 2014 | 41.22 | 41.45 | 40.99 | 41.23 | 10,830,973 | -0.12(-0.29%) |
Jun 13, 2014 | 41.26 | 41.64 | 41.17 | 41.35 | 11,829,024 | -0.04(-0.10%) |
Jun 12, 2014 | 41.38 | 41.69 | 41.22 | 41.39 | 13,470,287 | -0.06(-0.15%) |
Jun 11, 2014 | 41.25 | 41.61 | 41.17 | 41.46 | 16,592,958 | +0.23(+0.55%) |
Jun 10, 2014 | 40.83 | 41.24 | 40.83 | 41.23 | 10,822,520 | +0.45(+1.11%) |
Jun 06, 2014 | 41.03 | 41.07 | 40.77 | 40.78 | 9,509,141 | -0.18(-0.43%) |
Jun 05, 2014 | 40.86 | 41.22 | 40.69 | 40.96 | 10,838,908 | +0.12(+0.29%) |
Jun 04, 2014 | 40.73 | 40.89 | 40.54 | 40.84 | 9,753,244 | +0.01(+0.03%) |
Jun 03, 2014 | 40.55 | 40.86 | 40.44 | 40.82 | 10,040,685 | -0.01(-0.03%) |
Jun 02, 2014 | 40.82 | 41.03 | 40.52 | 40.84 | 9,115,058 | +0.05(+0.12%) |
May 30, 2014 | 40.55 | 41.08 | 40.55 | 40.79 | 16,339,307 | +0.11(+0.28%) |
May 29, 2014 | 40.12 | 40.74 | 39.90 | 40.67 | 12,062,910 | +0.92(+2.30%) |
May 28, 2014 | 39.98 | 39.99 | 39.76 | 39.76 | 9,706,737 | -0.20(-0.51%) |
May 27, 2014 | 40.13 | 40.21 | 39.81 | 39.96 | 10,358,229 | -0.08(-0.21%) |
May 23, 2014 | 39.92 | 40.05 | 40.05 | 40.05 | 8,586,737 | +0.20(+0.51%) |
May 22, 2014 | 39.76 | 40.03 | 39.50 | 39.84 | 7,154,284 | -0.04(-0.10%) |
May 21, 2014 | 39.62 | 39.91 | 39.57 | 39.88 | 9,446,875 | +0.41(+1.04%) |
May 20, 2014 | 39.63 | 39.66 | 39.29 | 39.48 | 11,143,980 | -0.25(-0.62%) |
May 19, 2014 | 39.29 | 39.73 | 39.21 | 39.72 | 10,666,809 | +0.34(+0.86%) |
May 16, 2014 | 39.24 | 39.66 | 39.24 | 39.38 | 12,855,309 | -0.01(-0.04%) |
May 15, 2014 | 39.34 | 39.89 | 39.13 | 39.40 | 12,651,200 | -0.34(-0.85%) |
May 14, 2014 | 39.21 | 39.87 | 39.21 | 39.74 | 11,061,415 | +0.44(+1.11%) |
May 13, 2014 | 38.99 | 39.52 | 38.91 | 39.30 | 12,709,639 | +0.32(+0.83%) |
May 12, 2014 | 39.21 | 39.21 | 38.66 | 38.98 | 11,465,487 | +0.06(+0.14%) |
May 09, 2014 | 38.84 | 39.27 | 38.35 | 38.92 | 17,569,398 | +0.27(+0.69%) |
May 08, 2014 | 39.16 | 39.31 | 38.57 | 38.65 | 20,385,018 | -0.71(-1.81%) |
May 07, 2014 | 39.61 | 40.05 | 39.14 | 39.36 | 32,488,686 | -0.90(-2.22%) |
May 06, 2014 | 41.41 | 41.43 | 40.21 | 40.26 | 19,220,930 | -1.07(-2.59%) |
May 05, 2014 | 40.96 | 41.36 | 40.71 | 41.33 | 11,540,247 | +0.29(+0.70%) |
May 02, 2014 | 41.92 | 41.96 | 40.84 | 41.04 | 17,135,970 | -0.99(-2.35%) |
May 01, 2014 | 41.27 | 42.18 | 41.27 | 42.03 | 16,631,788 | +0.75(+1.81%) |
Apr 30, 2014 | 41.25 | 41.59 | 40.90 | 41.28 | 19,220,146 | -0.11(-0.27%) |
Apr 29, 2014 | 40.53 | 41.49 | 40.37 | 41.39 | 19,379,856 | +1.44(+3.60%) |
Apr 28, 2014 | 40.61 | 40.78 | 39.81 | 39.96 | 24,091,782 | -0.39(-0.98%) |
Apr 25, 2014 | 40.55 | 40.66 | 40.20 | 40.35 | 8,835,352 | -0.20(-0.50%) |
Apr 24, 2014 | 40.41 | 40.76 | 40.07 | 40.55 | 9,525,548 | +0.02(+0.05%) |
Apr 23, 2014 | 40.71 | 40.72 | 40.23 | 40.53 | 10,974,179 | -0.19(-0.47%) |
Apr 22, 2014 | 40.24 | 41.11 | 40.19 | 40.72 | 19,732,182 | +0.37(+0.91%) |
Apr 21, 2014 | 39.87 | 40.39 | 39.76 | 40.36 | 8,839,268 | +0.55(+1.38%) |
Apr 17, 2014 | 39.79 | 39.81 | 39.81 | 39.81 | 15,978,594 | +0.15(+0.37%) |
Apr 16, 2014 | 39.79 | 40.15 | 39.43 | 39.66 | 13,668,908 | +0.15(+0.37%) |
Apr 15, 2014 | 39.33 | 39.69 | 38.85 | 39.51 | 15,792,533 | +0.34(+0.86%) |
Apr 14, 2014 | 39.63 | 39.99 | 38.74 | 39.17 | 15,299,426 | -0.25(-0.63%) |
Apr 11, 2014 | 39.16 | 39.80 | 38.98 | 39.42 | 19,338,168 | +0.05(+0.13%) |
Apr 10, 2014 | 40.81 | 40.98 | 39.32 | 39.37 | 25,510,334 | -0.88(-2.19%) |
Apr 09, 2014 | 38.93 | 40.29 | 38.91 | 40.25 | 22,851,292 | +1.45(+3.74%) |
Apr 08, 2014 | 38.97 | 39.20 | 38.56 | 38.80 | 15,273,242 | -0.11(-0.27%) |
Apr 07, 2014 | 39.03 | 39.59 | 38.79 | 38.90 | 16,209,114 | -0.66(-1.66%) |
Apr 04, 2014 | 39.91 | 39.98 | 39.54 | 39.56 | 14,771,825 | -0.06(-0.16%) |
Apr 03, 2014 | 39.85 | 40.00 | 39.44 | 39.62 | 11,792,675 | -0.18(-0.44%) |
Apr 02, 2014 | 39.81 | 39.87 | 39.51 | 39.80 | 10,015,210 | +0.06(+0.16%) |