Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 37.88 | 38.76 | 37.79 | 38.35 | 3,539,481 | +0.36(+0.94%) |
Jun 27, 2014 | 37.72 | 38.05 | 37.27 | 38.00 | 3,750,062 | +0.25(+0.65%) |
Jun 26, 2014 | 38.20 | 38.82 | 37.46 | 37.75 | 5,973,286 | -0.18(-0.48%) |
Jun 25, 2014 | 37.59 | 38.04 | 37.15 | 37.93 | 3,277,305 | +0.43(+1.14%) |
Jun 24, 2014 | 36.99 | 38.09 | 36.96 | 37.50 | 5,002,931 | +0.50(+1.36%) |
Jun 23, 2014 | 37.27 | 37.84 | 36.96 | 37.00 | 4,758,156 | -0.16(-0.44%) |
Jun 20, 2014 | 37.45 | 37.52 | 36.86 | 37.16 | 4,788,417 | -0.44(-1.17%) |
Jun 19, 2014 | 37.82 | 38.24 | 37.45 | 37.60 | 2,150,803 | -0.24(-0.63%) |
Jun 18, 2014 | 37.67 | 37.88 | 36.79 | 37.84 | 4,007,805 | +0.11(+0.29%) |
Jun 17, 2014 | 37.06 | 37.81 | 36.60 | 37.73 | 3,307,686 | +0.48(+1.28%) |
Jun 16, 2014 | 36.73 | 37.35 | 36.61 | 37.26 | 2,401,882 | +0.55(+1.49%) |
Jun 13, 2014 | 37.00 | 37.01 | 36.55 | 36.71 | 2,831,160 | -0.30(-0.81%) |
Jun 12, 2014 | 37.37 | 37.51 | 36.88 | 37.01 | 2,347,638 | -0.39(-1.05%) |
Jun 11, 2014 | 37.81 | 37.94 | 37.24 | 37.40 | 2,162,022 | -0.67(-1.75%) |
Jun 10, 2014 | 38.09 | 38.27 | 37.94 | 38.07 | 1,346,485 | -0.01(-0.02%) |
Jun 06, 2014 | 37.56 | 38.23 | 37.47 | 38.08 | 2,352,844 | +0.63(+1.68%) |
Jun 05, 2014 | 37.09 | 37.70 | 36.94 | 37.45 | 2,634,392 | +0.39(+1.06%) |
Jun 04, 2014 | 37.10 | 37.37 | 36.84 | 37.05 | 2,000,845 | -0.23(-0.61%) |
Jun 03, 2014 | 37.14 | 37.52 | 37.07 | 37.28 | 1,610,835 | -0.03(-0.07%) |
Jun 02, 2014 | 37.34 | 37.44 | 37.00 | 37.31 | 1,960,873 | -0.05(-0.15%) |
May 30, 2014 | 37.23 | 37.37 | 36.83 | 37.37 | 3,928,625 | +0.03(+0.07%) |
May 29, 2014 | 37.13 | 37.70 | 36.71 | 37.34 | 4,287,672 | +0.46(+1.24%) |
May 28, 2014 | 37.21 | 37.61 | 36.80 | 36.88 | 3,462,336 | -0.09(-0.25%) |
May 27, 2014 | 37.17 | 37.54 | 36.73 | 36.97 | 3,984,941 | -0.06(-0.17%) |
May 23, 2014 | 35.67 | 37.04 | 37.04 | 37.04 | 5,679,694 | +1.22(+3.42%) |
May 22, 2014 | 34.98 | 35.96 | 34.80 | 35.81 | 2,312,217 | +0.84(+2.40%) |
May 21, 2014 | 34.78 | 35.04 | 34.55 | 34.97 | 2,093,121 | +0.24(+0.68%) |
May 20, 2014 | 34.93 | 35.21 | 34.49 | 34.73 | 3,041,212 | -0.29(-0.83%) |
May 19, 2014 | 35.05 | 35.16 | 34.68 | 35.03 | 3,366,258 | -0.17(-0.49%) |
May 16, 2014 | 35.36 | 35.63 | 34.90 | 35.20 | 3,840,359 | +0.04(+0.10%) |
May 15, 2014 | 35.27 | 35.35 | 34.22 | 35.16 | 5,739,171 | -0.09(-0.26%) |
May 14, 2014 | 36.40 | 36.40 | 35.20 | 35.25 | 4,628,908 | -1.09(-2.99%) |
May 13, 2014 | 35.98 | 36.94 | 35.98 | 36.34 | 4,854,111 | +0.50(+1.40%) |
May 12, 2014 | 35.21 | 36.06 | 35.19 | 35.84 | 3,718,921 | +0.76(+2.16%) |
May 09, 2014 | 34.93 | 35.38 | 34.82 | 35.08 | 2,885,660 | +0.01(+0.03%) |
May 08, 2014 | 35.18 | 35.78 | 34.83 | 35.07 | 2,532,443 | -0.16(-0.44%) |
May 07, 2014 | 35.37 | 35.52 | 34.98 | 35.23 | 2,385,594 | -0.04(-0.10%) |
May 06, 2014 | 35.79 | 35.85 | 35.00 | 35.26 | 3,244,789 | -0.56(-1.56%) |
May 05, 2014 | 36.21 | 36.30 | 35.75 | 35.82 | 4,027,569 | -0.61(-1.68%) |
May 02, 2014 | 35.89 | 36.82 | 35.75 | 36.43 | 2,736,473 | +0.47(+1.30%) |
May 01, 2014 | 35.05 | 36.27 | 35.05 | 35.97 | 3,128,018 | +0.71(+2.02%) |
Apr 30, 2014 | 35.31 | 35.64 | 34.95 | 35.25 | 2,769,103 | -0.14(-0.39%) |
Apr 29, 2014 | 35.47 | 35.60 | 35.17 | 35.39 | 2,505,145 | -0.11(-0.31%) |
Apr 28, 2014 | 35.31 | 36.60 | 35.19 | 35.50 | 4,711,121 | +0.23(+0.65%) |
Apr 25, 2014 | 36.03 | 36.03 | 35.10 | 35.27 | 3,949,510 | -0.82(-2.28%) |
Apr 24, 2014 | 35.40 | 36.33 | 35.17 | 36.10 | 5,578,697 | +1.21(+3.46%) |
Apr 23, 2014 | 35.13 | 35.15 | 34.09 | 34.89 | 4,828,655 | -0.22(-0.62%) |
Apr 22, 2014 | 34.92 | 35.44 | 34.75 | 35.11 | 3,186,026 | +0.37(+1.05%) |
Apr 21, 2014 | 34.93 | 35.13 | 34.51 | 34.74 | 3,521,821 | -0.14(-0.39%) |
Apr 17, 2014 | 35.40 | 34.88 | 34.88 | 34.88 | 5,345,414 | -0.50(-1.42%) |
Apr 16, 2014 | 35.60 | 35.73 | 35.10 | 35.38 | 3,381,704 | -0.02(-0.05%) |
Apr 15, 2014 | 35.56 | 36.31 | 34.92 | 35.40 | 4,318,821 | -0.15(-0.41%) |
Apr 14, 2014 | 35.56 | 35.94 | 35.14 | 35.55 | 3,274,617 | +0.20(+0.57%) |
Apr 11, 2014 | 35.49 | 36.07 | 35.17 | 35.35 | 3,842,068 | -0.41(-1.15%) |
Apr 10, 2014 | 36.15 | 36.81 | 35.73 | 35.76 | 3,129,270 | -0.40(-1.11%) |
Apr 09, 2014 | 36.17 | 36.62 | 35.37 | 36.16 | 3,288,534 | +0.03(+0.08%) |
Apr 08, 2014 | 35.82 | 36.35 | 35.47 | 36.13 | 2,900,928 | +0.37(+1.02%) |
Apr 07, 2014 | 36.86 | 36.92 | 35.57 | 35.77 | 3,198,085 | -1.18(-3.19%) |
Apr 04, 2014 | 37.23 | 37.98 | 36.63 | 36.94 | 3,794,214 | -0.05(-0.15%) |
Apr 03, 2014 | 36.87 | 37.04 | 36.43 | 37.00 | 2,943,979 | +0.05(+0.15%) |
Apr 02, 2014 | 36.86 | 37.22 | 36.43 | 36.94 | 2,404,683 | +0.07(+0.20%) |