Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 34.90 | 34.92 | 34.62 | 34.72 | 2,741,027 | -0.06(-0.18%) |
Jun 27, 2014 | 34.51 | 34.84 | 34.37 | 34.78 | 1,984,763 | +0.13(+0.37%) |
Jun 26, 2014 | 34.62 | 34.77 | 34.41 | 34.65 | 1,968,932 | -0.04(-0.11%) |
Jun 25, 2014 | 34.00 | 34.73 | 33.96 | 34.69 | 3,129,054 | +0.48(+1.39%) |
Jun 24, 2014 | 34.09 | 34.51 | 34.04 | 34.21 | 4,830,866 | +0.02(+0.07%) |
Jun 23, 2014 | 34.47 | 34.47 | 33.84 | 34.19 | 3,026,875 | -0.20(-0.57%) |
Jun 20, 2014 | 34.71 | 34.98 | 34.11 | 34.38 | 6,789,465 | -0.19(-0.55%) |
Jun 19, 2014 | 34.85 | 34.90 | 34.35 | 34.57 | 3,149,763 | -0.33(-0.95%) |
Jun 18, 2014 | 34.66 | 34.92 | 34.24 | 34.90 | 3,054,377 | +0.18(+0.53%) |
Jun 17, 2014 | 34.00 | 34.94 | 33.96 | 34.72 | 4,251,769 | +0.56(+1.63%) |
Jun 16, 2014 | 33.72 | 34.20 | 33.70 | 34.16 | 3,483,802 | +0.34(+0.99%) |
Jun 13, 2014 | 33.83 | 34.05 | 33.55 | 33.83 | 5,602,884 | +0.70(+2.10%) |
Jun 12, 2014 | 33.30 | 33.39 | 32.94 | 33.13 | 3,821,789 | -0.17(-0.51%) |
Jun 11, 2014 | 33.39 | 33.53 | 33.03 | 33.30 | 2,240,569 | -0.02(-0.06%) |
Jun 10, 2014 | 33.38 | 33.55 | 33.03 | 33.32 | 3,405,277 | -0.59(-1.75%) |
Jun 06, 2014 | 33.49 | 33.96 | 33.16 | 33.91 | 5,893,621 | +0.70(+2.10%) |
Jun 05, 2014 | 32.87 | 33.29 | 32.57 | 33.22 | 3,247,078 | +0.45(+1.36%) |
Jun 04, 2014 | 32.68 | 32.98 | 32.54 | 32.77 | 3,951,550 | +0.05(+0.15%) |
Jun 03, 2014 | 32.70 | 32.97 | 32.62 | 32.72 | 2,833,321 | -0.16(-0.50%) |
Jun 02, 2014 | 32.81 | 32.92 | 32.45 | 32.89 | 2,633,573 | +0.05(+0.17%) |
May 30, 2014 | 32.68 | 32.86 | 32.43 | 32.83 | 4,875,525 | +0.41(+1.26%) |
May 29, 2014 | 32.43 | 32.65 | 32.07 | 32.42 | 2,851,593 | -0.04(-0.11%) |
May 28, 2014 | 32.50 | 32.69 | 32.29 | 32.46 | 3,406,248 | -0.15(-0.45%) |
May 27, 2014 | 31.92 | 32.68 | 31.87 | 32.61 | 5,289,642 | +0.86(+2.71%) |
May 23, 2014 | 31.53 | 31.74 | 31.74 | 31.74 | 3,502,689 | +0.15(+0.48%) |
May 22, 2014 | 31.27 | 31.71 | 31.23 | 31.59 | 2,277,923 | +0.32(+1.04%) |
May 21, 2014 | 31.17 | 31.64 | 31.17 | 31.27 | 2,492,125 | +0.18(+0.59%) |
May 20, 2014 | 31.49 | 31.54 | 30.99 | 31.08 | 3,313,656 | -0.52(-1.64%) |
May 19, 2014 | 31.27 | 31.73 | 31.15 | 31.60 | 4,751,240 | +0.32(+1.04%) |
May 16, 2014 | 31.11 | 31.35 | 30.61 | 31.28 | 3,770,580 | +0.18(+0.59%) |
May 15, 2014 | 31.11 | 31.27 | 30.54 | 31.10 | 5,202,485 | -0.22(-0.70%) |
May 14, 2014 | 31.14 | 31.60 | 31.10 | 31.32 | 5,836,278 | +0.30(+0.97%) |
May 13, 2014 | 30.39 | 31.19 | 30.23 | 31.02 | 7,284,928 | +0.60(+1.97%) |
May 12, 2014 | 30.22 | 30.47 | 30.06 | 30.42 | 3,766,513 | +0.40(+1.34%) |
May 09, 2014 | 29.91 | 30.13 | 29.37 | 30.01 | 5,847,032 | +0.16(+0.55%) |
May 08, 2014 | 30.17 | 30.72 | 29.72 | 29.85 | 5,075,783 | -0.43(-1.42%) |
May 07, 2014 | 30.55 | 30.80 | 29.80 | 30.28 | 5,281,213 | -0.16(-0.54%) |
May 06, 2014 | 30.60 | 30.93 | 30.40 | 30.44 | 3,447,803 | -0.15(-0.49%) |
May 05, 2014 | 30.70 | 30.77 | 30.20 | 30.60 | 4,541,694 | -0.32(-1.04%) |
May 02, 2014 | 30.66 | 31.37 | 30.61 | 30.92 | 5,098,183 | +0.18(+0.57%) |
May 01, 2014 | 31.44 | 31.90 | 30.03 | 30.74 | 9,865,017 | -1.11(-3.48%) |
Apr 30, 2014 | 31.81 | 33.46 | 31.12 | 31.85 | 12,550,302 | -0.55(-1.70%) |
Apr 29, 2014 | 32.16 | 32.60 | 31.91 | 32.40 | 6,038,364 | +0.54(+1.69%) |
Apr 28, 2014 | 32.10 | 32.27 | 31.18 | 31.86 | 7,843,498 | -0.07(-0.23%) |
Apr 25, 2014 | 32.49 | 32.71 | 31.79 | 31.93 | 4,245,606 | -0.74(-2.26%) |
Apr 24, 2014 | 33.06 | 33.18 | 32.50 | 32.67 | 3,124,301 | -0.10(-0.31%) |
Apr 23, 2014 | 33.65 | 33.65 | 32.73 | 32.78 | 3,953,827 | -0.95(-2.80%) |
Apr 22, 2014 | 33.82 | 33.86 | 33.62 | 33.72 | 3,632,454 | -0.01(-0.04%) |
Apr 21, 2014 | 33.70 | 33.92 | 33.46 | 33.73 | 2,819,645 | +0.07(+0.22%) |
Apr 17, 2014 | 33.96 | 33.66 | 33.66 | 33.66 | 3,163,391 | -0.06(-0.18%) |
Apr 16, 2014 | 33.61 | 33.82 | 33.12 | 33.72 | 2,745,077 | +0.48(+1.44%) |
Apr 15, 2014 | 33.22 | 33.36 | 32.44 | 33.24 | 4,337,167 | +0.04(+0.11%) |
Apr 14, 2014 | 33.32 | 33.59 | 32.75 | 33.21 | 4,633,557 | +0.87(+2.68%) |
Apr 11, 2014 | 32.41 | 33.03 | 32.13 | 32.34 | 4,328,613 | -0.34(-1.04%) |
Apr 10, 2014 | 33.76 | 33.92 | 32.67 | 32.68 | 5,351,544 | -1.05(-3.12%) |
Apr 09, 2014 | 33.80 | 33.86 | 33.27 | 33.73 | 5,037,438 | +0.09(+0.27%) |
Apr 08, 2014 | 33.39 | 33.89 | 33.17 | 33.64 | 4,726,958 | +0.35(+1.06%) |
Apr 07, 2014 | 33.96 | 34.18 | 32.97 | 33.29 | 5,685,255 | -0.67(-1.96%) |
Apr 04, 2014 | 34.98 | 35.35 | 33.93 | 33.96 | 7,026,692 | -0.81(-2.32%) |
Apr 03, 2014 | 34.69 | 34.85 | 34.23 | 34.76 | 4,325,026 | +0.14(+0.40%) |
Apr 02, 2014 | 34.55 | 34.77 | 34.10 | 34.62 | 4,917,435 | +0.10(+0.28%) |