Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 36.81 | 36.92 | 36.70 | 36.77 | 15,744,084 | -0.03(-0.08%) |
Jun 27, 2014 | 36.86 | 36.95 | 36.63 | 36.80 | 24,551,050 | -0.07(-0.19%) |
Jun 26, 2014 | 37.24 | 37.26 | 36.71 | 36.87 | 24,177,132 | -0.46(-1.23%) |
Jun 25, 2014 | 37.21 | 37.52 | 37.12 | 37.33 | 16,275,024 | +0.01(+0.02%) |
Jun 24, 2014 | 37.35 | 37.84 | 37.24 | 37.32 | 21,670,072 | -0.20(-0.52%) |
Jun 23, 2014 | 36.79 | 37.60 | 36.77 | 37.52 | 23,610,348 | +0.56(+1.52%) |
Jun 20, 2014 | 37.29 | 37.33 | 36.74 | 36.95 | 24,126,866 | -0.17(-0.46%) |
Jun 19, 2014 | 37.43 | 37.44 | 36.95 | 37.12 | 20,170,388 | -0.29(-0.77%) |
Jun 18, 2014 | 37.29 | 37.47 | 37.01 | 37.41 | 18,535,118 | +0.11(+0.29%) |
Jun 17, 2014 | 37.06 | 37.51 | 36.96 | 37.30 | 17,857,856 | +0.12(+0.31%) |
Jun 16, 2014 | 37.05 | 37.30 | 36.72 | 37.19 | 16,385,449 | +0.04(+0.10%) |
Jun 13, 2014 | 37.58 | 37.99 | 36.78 | 37.15 | 44,631,432 | -0.53(-1.41%) |
Jun 12, 2014 | 37.95 | 38.02 | 37.55 | 37.68 | 20,069,498 | -0.42(-1.11%) |
Jun 11, 2014 | 38.27 | 38.46 | 37.96 | 38.10 | 17,858,396 | -0.41(-1.05%) |
Jun 10, 2014 | 38.63 | 38.64 | 38.24 | 38.51 | 16,332,957 | +0.31(+0.82%) |
Jun 06, 2014 | 38.01 | 38.40 | 37.95 | 38.19 | 24,534,232 | +0.23(+0.62%) |
Jun 05, 2014 | 37.48 | 38.09 | 37.38 | 37.96 | 21,836,806 | +0.59(+1.57%) |
Jun 04, 2014 | 37.50 | 37.62 | 37.32 | 37.37 | 16,749,252 | -0.24(-0.64%) |
Jun 03, 2014 | 37.09 | 37.67 | 37.05 | 37.62 | 20,629,262 | +0.34(+0.90%) |
Jun 02, 2014 | 37.16 | 37.44 | 37.02 | 37.28 | 15,224,986 | +0.15(+0.40%) |
May 30, 2014 | 36.84 | 37.16 | 36.80 | 37.13 | 14,784,144 | +0.23(+0.61%) |
May 29, 2014 | 36.96 | 37.08 | 36.85 | 36.91 | 19,922,736 | -0.03(-0.08%) |
May 28, 2014 | 37.06 | 37.38 | 36.93 | 36.94 | 18,142,150 | -0.20(-0.53%) |
May 27, 2014 | 37.17 | 37.74 | 37.01 | 37.13 | 31,389,046 | +0.22(+0.59%) |
May 23, 2014 | 36.87 | 36.91 | 36.91 | 36.91 | 12,262,327 | +0.15(+0.41%) |
May 22, 2014 | 36.52 | 36.78 | 36.51 | 36.76 | 10,414,680 | +0.19(+0.53%) |
May 21, 2014 | 36.55 | 36.76 | 36.45 | 36.57 | 16,424,768 | +0.23(+0.64%) |
May 20, 2014 | 36.39 | 36.65 | 36.20 | 36.34 | 15,084,034 | -0.17(-0.47%) |
May 19, 2014 | 35.98 | 36.52 | 35.97 | 36.51 | 17,438,736 | +0.26(+0.71%) |
May 16, 2014 | 36.25 | 36.43 | 36.04 | 36.25 | 22,020,120 | -0.06(-0.17%) |
May 15, 2014 | 36.57 | 36.64 | 36.02 | 36.31 | 27,125,398 | -0.47(-1.27%) |
May 14, 2014 | 37.08 | 37.09 | 36.67 | 36.78 | 15,883,887 | -0.23(-0.63%) |
May 13, 2014 | 36.96 | 37.07 | 36.87 | 37.02 | 16,158,731 | +0.12(+0.32%) |
May 12, 2014 | 36.86 | 37.00 | 36.72 | 36.90 | 17,038,372 | +0.22(+0.60%) |
May 09, 2014 | 36.72 | 36.87 | 36.46 | 36.68 | 19,454,344 | -0.12(-0.32%) |
May 08, 2014 | 36.45 | 37.07 | 36.45 | 36.80 | 20,581,598 | +0.34(+0.94%) |
May 07, 2014 | 36.33 | 36.55 | 36.16 | 36.45 | 22,420,618 | +0.27(+0.73%) |
May 06, 2014 | 36.70 | 36.73 | 36.16 | 36.19 | 27,511,382 | -0.64(-1.74%) |
May 05, 2014 | 36.84 | 36.93 | 36.53 | 36.83 | 21,577,990 | -0.43(-1.15%) |
May 02, 2014 | 37.34 | 37.63 | 37.07 | 37.26 | 19,680,388 | -0.02(-0.06%) |
May 01, 2014 | 37.32 | 37.58 | 37.15 | 37.28 | 13,998,751 | -0.12(-0.31%) |
Apr 30, 2014 | 37.57 | 37.73 | 37.34 | 37.40 | 21,843,898 | -0.20(-0.52%) |
Apr 29, 2014 | 37.16 | 37.62 | 37.00 | 37.59 | 21,703,174 | +0.67(+1.82%) |
Apr 28, 2014 | 37.19 | 37.44 | 36.73 | 36.92 | 33,006,220 | -0.35(-0.94%) |
Apr 25, 2014 | 37.56 | 37.80 | 37.22 | 37.27 | 23,213,940 | -0.45(-1.20%) |
Apr 24, 2014 | 37.82 | 37.92 | 37.48 | 37.73 | 18,813,698 | -0.05(-0.14%) |
Apr 23, 2014 | 37.47 | 37.86 | 37.40 | 37.78 | 17,252,442 | +0.30(+0.79%) |
Apr 22, 2014 | 37.39 | 37.90 | 37.35 | 37.48 | 23,714,404 | +0.14(+0.38%) |
Apr 21, 2014 | 37.61 | 37.64 | 37.29 | 37.34 | 21,831,120 | -0.30(-0.79%) |
Apr 17, 2014 | 37.62 | 37.64 | 37.64 | 37.64 | 27,366,366 | +0.03(+0.08%) |
Apr 16, 2014 | 37.91 | 37.95 | 37.14 | 37.61 | 30,173,278 | -0.10(-0.27%) |
Apr 15, 2014 | 37.44 | 37.83 | 37.19 | 37.71 | 46,741,548 | +0.50(+1.34%) |
Apr 14, 2014 | 37.00 | 37.31 | 36.67 | 37.21 | 66,558,884 | +1.55(+4.36%) |
Apr 11, 2014 | 35.67 | 36.13 | 35.27 | 35.66 | 39,794,680 | -0.43(-1.19%) |
Apr 10, 2014 | 36.87 | 36.90 | 36.00 | 36.09 | 34,672,152 | -0.73(-1.97%) |
Apr 09, 2014 | 36.52 | 36.84 | 36.16 | 36.81 | 28,653,350 | +0.44(+1.20%) |
Apr 08, 2014 | 36.32 | 36.57 | 36.00 | 36.38 | 34,091,328 | +0.04(+0.11%) |
Apr 07, 2014 | 36.78 | 36.82 | 36.13 | 36.34 | 38,598,040 | -0.44(-1.19%) |
Apr 04, 2014 | 37.26 | 37.30 | 36.57 | 36.77 | 42,288,752 | -0.44(-1.20%) |
Apr 03, 2014 | 37.42 | 37.47 | 36.98 | 37.22 | 36,970,468 | -0.44(-1.16%) |
Apr 02, 2014 | 37.59 | 37.75 | 37.26 | 37.66 | 28,586,832 | +0.34(+0.92%) |