Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 35.48 | 35.59 | 35.43 | 35.53 | 932,057 | +0.25(+0.71%) |
Jun 27, 2014 | 35.25 | 35.32 | 35.18 | 35.27 | 978,827 | -0.18(-0.50%) |
Jun 26, 2014 | 35.46 | 35.48 | 35.09 | 35.45 | 816,757 | -0.08(-0.23%) |
Jun 25, 2014 | 35.57 | 35.71 | 35.45 | 35.53 | 1,234,763 | -0.32(-0.88%) |
Jun 24, 2014 | 35.95 | 36.03 | 35.85 | 35.85 | 919,029 | -0.12(-0.34%) |
Jun 23, 2014 | 35.99 | 36.01 | 35.83 | 35.97 | 1,345,367 | +0.24(+0.66%) |
Jun 20, 2014 | 35.79 | 35.87 | 35.71 | 35.74 | 963,144 | -0.11(-0.29%) |
Jun 19, 2014 | 35.87 | 36.05 | 35.80 | 35.84 | 903,240 | +0.11(+0.30%) |
Jun 18, 2014 | 35.57 | 35.75 | 35.46 | 35.74 | 889,396 | +0.13(+0.36%) |
Jun 17, 2014 | 35.49 | 35.70 | 35.49 | 35.61 | 1,012,105 | +0.17(+0.48%) |
Jun 16, 2014 | 35.37 | 35.51 | 35.31 | 35.44 | 904,581 | +0.01(+0.02%) |
Jun 13, 2014 | 35.50 | 35.56 | 35.35 | 35.43 | 961,431 | -0.17(-0.48%) |
Jun 12, 2014 | 35.53 | 35.60 | 35.43 | 35.60 | 1,688,273 | +0.40(+1.13%) |
Jun 11, 2014 | 35.33 | 35.36 | 35.16 | 35.20 | 1,364,974 | -0.16(-0.46%) |
Jun 10, 2014 | 35.10 | 35.36 | 35.10 | 35.36 | 945,700 | +0.41(+1.18%) |
Jun 06, 2014 | 34.92 | 35.11 | 34.83 | 34.95 | 2,759,454 | -0.50(-1.42%) |
Jun 05, 2014 | 35.23 | 35.48 | 35.17 | 35.45 | 1,281,875 | +0.21(+0.60%) |
Jun 04, 2014 | 35.32 | 35.34 | 35.14 | 35.24 | 662,850 | -0.12(-0.34%) |
Jun 03, 2014 | 35.27 | 35.41 | 35.24 | 35.36 | 797,963 | +0.11(+0.32%) |
Jun 02, 2014 | 35.18 | 35.30 | 35.11 | 35.25 | 924,206 | +0.01(+0.02%) |
May 30, 2014 | 35.18 | 35.34 | 35.16 | 35.24 | 1,023,097 | -0.04(-0.12%) |
May 29, 2014 | 35.18 | 35.30 | 35.16 | 35.28 | 787,054 | +0.41(+1.19%) |
May 28, 2014 | 34.71 | 34.98 | 34.69 | 34.87 | 1,326,102 | -0.08(-0.23%) |
May 27, 2014 | 35.01 | 35.13 | 34.89 | 34.95 | 862,636 | -0.14(-0.39%) |
May 23, 2014 | 34.93 | 35.09 | 35.09 | 35.09 | 931,225 | -0.10(-0.28%) |
May 22, 2014 | 35.26 | 35.27 | 35.11 | 35.18 | 904,160 | -0.25(-0.71%) |
May 21, 2014 | 35.39 | 35.49 | 35.34 | 35.44 | 1,120,092 | +0.11(+0.32%) |
May 20, 2014 | 35.29 | 35.46 | 35.14 | 35.32 | 3,090,645 | -0.39(-1.09%) |
May 19, 2014 | 35.82 | 35.83 | 35.62 | 35.71 | 3,282,479 | +0.02(+0.05%) |
May 16, 2014 | 35.62 | 35.70 | 35.50 | 35.70 | 3,054,309 | +0.42(+1.20%) |
May 15, 2014 | 35.41 | 35.49 | 35.19 | 35.27 | 2,117,917 | +0.26(+0.74%) |
May 14, 2014 | 35.00 | 35.13 | 34.98 | 35.01 | 1,569,515 | +0.07(+0.21%) |
May 13, 2014 | 34.98 | 35.00 | 34.85 | 34.94 | 1,472,269 | +0.03(+0.09%) |
May 12, 2014 | 34.93 | 35.00 | 34.85 | 34.91 | 2,240,298 | +0.27(+0.77%) |
May 09, 2014 | 34.75 | 34.76 | 34.54 | 34.64 | 2,239,977 | +0.09(+0.26%) |
May 08, 2014 | 34.43 | 34.64 | 34.43 | 34.55 | 1,325,851 | +0.17(+0.50%) |
May 07, 2014 | 34.21 | 34.43 | 34.19 | 34.38 | 1,305,199 | +0.50(+1.47%) |
May 06, 2014 | 33.97 | 34.08 | 33.88 | 33.88 | 942,804 | -0.14(-0.43%) |
May 05, 2014 | 33.84 | 34.10 | 33.80 | 34.03 | 960,730 | +0.15(+0.45%) |
May 02, 2014 | 33.84 | 34.05 | 33.84 | 33.87 | 1,631,170 | -0.51(-1.47%) |
May 01, 2014 | 34.27 | 34.44 | 34.15 | 34.38 | 1,724,885 | -0.06(-0.16%) |
Apr 30, 2014 | 34.49 | 34.50 | 34.27 | 34.44 | 1,631,207 | +0.25(+0.73%) |
Apr 29, 2014 | 34.17 | 34.31 | 34.11 | 34.19 | 3,198,880 | +0.11(+0.33%) |
Apr 28, 2014 | 33.86 | 34.10 | 33.82 | 34.08 | 2,174,231 | +0.47(+1.41%) |
Apr 25, 2014 | 33.55 | 33.65 | 33.41 | 33.60 | 2,227,246 | +0.09(+0.26%) |
Apr 24, 2014 | 33.37 | 33.65 | 33.20 | 33.51 | 2,930,987 | -0.57(-1.68%) |
Apr 23, 2014 | 34.04 | 34.16 | 34.00 | 34.08 | 872,571 | +0.02(+0.07%) |
Apr 22, 2014 | 34.17 | 34.18 | 33.95 | 34.06 | 1,575,077 | +0.06(+0.19%) |
Apr 21, 2014 | 33.97 | 34.12 | 33.95 | 34.00 | 1,312,571 | -0.01(-0.02%) |
Apr 17, 2014 | 33.70 | 34.00 | 34.00 | 34.00 | 1,355,681 | -0.21(-0.61%) |
Apr 16, 2014 | 34.19 | 34.22 | 34.00 | 34.21 | 2,214,670 | +0.10(+0.31%) |
Apr 15, 2014 | 34.20 | 34.20 | 33.96 | 34.11 | 2,108,281 | -0.31(-0.89%) |
Apr 14, 2014 | 34.54 | 34.54 | 34.25 | 34.41 | 1,755,979 | +0.43(+1.28%) |
Apr 11, 2014 | 34.11 | 34.20 | 33.96 | 33.98 | 2,698,336 | +0.10(+0.31%) |
Apr 10, 2014 | 34.16 | 34.25 | 33.83 | 33.87 | 1,558,772 | -0.24(-0.71%) |
Apr 09, 2014 | 34.07 | 34.15 | 33.87 | 34.12 | 1,793,954 | +0.27(+0.78%) |
Apr 08, 2014 | 33.59 | 33.97 | 33.57 | 33.85 | 2,552,682 | +1.00(+3.04%) |
Apr 07, 2014 | 32.88 | 33.01 | 32.82 | 32.85 | 1,592,967 | +0.23(+0.69%) |
Apr 04, 2014 | 32.77 | 32.91 | 32.62 | 32.63 | 1,676,737 | -0.23(-0.69%) |
Apr 03, 2014 | 32.80 | 32.89 | 32.68 | 32.85 | 1,248,588 | -0.11(-0.34%) |
Apr 02, 2014 | 33.01 | 33.05 | 32.93 | 32.97 | 895,661 | -0.04(-0.12%) |