Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 32.67 | 32.95 | 32.49 | 32.52 | 11,912,153 | -0.09(-0.28%) |
Jun 27, 2014 | 32.45 | 32.89 | 32.01 | 32.61 | 16,342,588 | +0.09(+0.28%) |
Jun 26, 2014 | 32.18 | 32.64 | 31.94 | 32.52 | 11,216,912 | +0.25(+0.77%) |
Jun 25, 2014 | 31.65 | 32.44 | 31.45 | 32.27 | 29,410,792 | +0.62(+1.96%) |
Jun 24, 2014 | 31.76 | 32.01 | 31.58 | 31.65 | 13,786,716 | -0.12(-0.38%) |
Jun 23, 2014 | 32.01 | 32.18 | 31.77 | 31.77 | 10,186,959 | -0.19(-0.58%) |
Jun 20, 2014 | 32.64 | 32.71 | 31.90 | 31.96 | 23,683,990 | -0.77(-2.35%) |
Jun 19, 2014 | 32.85 | 32.97 | 32.51 | 32.73 | 8,659,829 | +0.00(+0.00%) |
Jun 18, 2014 | 32.95 | 32.95 | 32.60 | 32.73 | 13,620,191 | -0.13(-0.39%) |
Jun 17, 2014 | 32.89 | 33.22 | 32.82 | 32.85 | 10,141,146 | -0.20(-0.62%) |
Jun 16, 2014 | 32.62 | 33.29 | 32.40 | 33.06 | 11,313,948 | +0.19(+0.59%) |
Jun 13, 2014 | 32.79 | 32.98 | 32.36 | 32.86 | 10,593,304 | +0.10(+0.31%) |
Jun 12, 2014 | 33.32 | 33.36 | 32.65 | 32.76 | 14,858,096 | -0.66(-1.97%) |
Jun 11, 2014 | 33.22 | 33.51 | 33.21 | 33.42 | 13,262,377 | +0.04(+0.11%) |
Jun 10, 2014 | 33.35 | 33.50 | 33.16 | 33.38 | 16,206,815 | +0.04(+0.11%) |
Jun 06, 2014 | 33.60 | 33.60 | 33.13 | 33.35 | 7,859,214 | -0.05(-0.14%) |
Jun 05, 2014 | 32.95 | 33.41 | 32.73 | 33.39 | 10,222,255 | +0.55(+1.66%) |
Jun 04, 2014 | 32.71 | 32.98 | 32.56 | 32.85 | 9,390,092 | +0.10(+0.31%) |
Jun 03, 2014 | 32.71 | 32.94 | 32.63 | 32.74 | 8,235,227 | -0.14(-0.42%) |
Jun 02, 2014 | 32.73 | 32.93 | 32.68 | 32.88 | 8,030,658 | +0.12(+0.37%) |
May 30, 2014 | 32.98 | 32.98 | 32.67 | 32.76 | 13,839,809 | -0.09(-0.28%) |
May 29, 2014 | 32.52 | 32.85 | 32.47 | 32.85 | 14,990,260 | +0.32(+1.00%) |
May 28, 2014 | 32.25 | 32.58 | 32.00 | 32.53 | 9,897,816 | +0.35(+1.09%) |
May 27, 2014 | 32.43 | 32.60 | 32.03 | 32.18 | 10,200,041 | -0.16(-0.49%) |
May 23, 2014 | 31.92 | 32.34 | 32.34 | 32.34 | 7,624,288 | +0.27(+0.84%) |
May 22, 2014 | 31.92 | 32.12 | 31.80 | 32.07 | 5,211,838 | +0.10(+0.32%) |
May 21, 2014 | 31.57 | 32.07 | 31.57 | 31.97 | 7,454,049 | +0.43(+1.35%) |
May 20, 2014 | 31.74 | 31.86 | 31.41 | 31.54 | 10,801,148 | -0.03(-0.09%) |
May 19, 2014 | 31.36 | 31.71 | 31.32 | 31.57 | 7,322,389 | +0.05(+0.15%) |
May 16, 2014 | 31.51 | 31.72 | 31.07 | 31.52 | 10,467,541 | +0.05(+0.15%) |
May 15, 2014 | 31.66 | 31.72 | 30.79 | 31.48 | 14,490,488 | -0.24(-0.76%) |
May 14, 2014 | 32.17 | 32.27 | 31.65 | 31.72 | 9,017,443 | -0.57(-1.78%) |
May 13, 2014 | 32.56 | 32.66 | 32.20 | 32.29 | 11,363,228 | -0.27(-0.82%) |
May 12, 2014 | 31.90 | 32.93 | 31.74 | 32.56 | 22,367,270 | +0.96(+3.05%) |
May 09, 2014 | 31.68 | 31.68 | 30.92 | 31.60 | 17,388,926 | -0.06(-0.20%) |
May 08, 2014 | 30.52 | 31.99 | 30.39 | 31.66 | 30,584,110 | +1.94(+6.54%) |
May 07, 2014 | 29.75 | 30.14 | 29.45 | 29.72 | 18,058,016 | -0.27(-0.89%) |
May 06, 2014 | 30.23 | 30.41 | 29.90 | 29.99 | 8,282,922 | -0.38(-1.25%) |
May 05, 2014 | 29.98 | 30.41 | 29.71 | 30.37 | 6,747,909 | +0.28(+0.92%) |
May 02, 2014 | 30.19 | 30.25 | 29.81 | 30.09 | 8,217,649 | +0.05(+0.15%) |
May 01, 2014 | 29.68 | 30.26 | 29.51 | 30.04 | 12,967,098 | +0.42(+1.41%) |
Apr 30, 2014 | 29.58 | 29.90 | 29.21 | 29.63 | 17,191,692 | +0.01(+0.03%) |
Apr 29, 2014 | 29.62 | 29.68 | 29.23 | 29.62 | 10,763,570 | +0.21(+0.72%) |
Apr 28, 2014 | 30.25 | 30.43 | 29.05 | 29.40 | 18,668,224 | -0.80(-2.63%) |
Apr 25, 2014 | 30.25 | 30.38 | 30.09 | 30.20 | 11,912,615 | -0.22(-0.73%) |
Apr 24, 2014 | 30.39 | 30.49 | 30.13 | 30.42 | 10,597,888 | +0.15(+0.49%) |
Apr 23, 2014 | 30.30 | 30.52 | 30.12 | 30.27 | 13,000,308 | -0.07(-0.24%) |
Apr 22, 2014 | 30.16 | 30.65 | 30.16 | 30.35 | 12,740,640 | +0.19(+0.64%) |
Apr 21, 2014 | 30.28 | 30.30 | 29.76 | 30.15 | 8,106,325 | +0.06(+0.22%) |
Apr 17, 2014 | 29.75 | 30.09 | 30.09 | 30.09 | 16,164,675 | +0.22(+0.74%) |
Apr 16, 2014 | 29.46 | 29.87 | 29.41 | 29.87 | 12,903,719 | +0.58(+1.99%) |
Apr 15, 2014 | 29.54 | 29.68 | 28.86 | 29.28 | 14,137,595 | -0.22(-0.75%) |
Apr 14, 2014 | 29.70 | 29.79 | 29.29 | 29.51 | 13,411,188 | -0.02(-0.06%) |
Apr 11, 2014 | 29.75 | 29.88 | 29.24 | 29.52 | 18,418,792 | -0.48(-1.60%) |
Apr 10, 2014 | 30.65 | 30.75 | 29.86 | 30.01 | 19,093,240 | -0.64(-2.08%) |
Apr 09, 2014 | 29.95 | 30.69 | 29.88 | 30.64 | 16,529,557 | +0.70(+2.35%) |
Apr 08, 2014 | 29.38 | 30.13 | 29.19 | 29.94 | 14,267,104 | +0.33(+1.13%) |
Apr 07, 2014 | 30.29 | 30.38 | 29.04 | 29.61 | 28,945,652 | -0.80(-2.65%) |
Apr 04, 2014 | 31.47 | 31.54 | 30.37 | 30.41 | 19,887,962 | -0.80(-2.58%) |
Apr 03, 2014 | 31.23 | 31.60 | 30.96 | 31.22 | 19,171,578 | +0.14(+0.45%) |
Apr 02, 2014 | 30.48 | 31.22 | 30.38 | 31.08 | 20,320,574 | +0.51(+1.66%) |