Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.25 | 43.50 | 43.20 | 43.38 | 15,379,567 | +0.07(+0.16%) |
Jun 27, 2014 | 43.16 | 43.44 | 43.09 | 43.31 | 13,519,518 | +0.11(+0.24%) |
Jun 26, 2014 | 43.17 | 43.28 | 42.61 | 43.21 | 15,744,728 | -0.11(-0.24%) |
Jun 25, 2014 | 43.08 | 43.47 | 42.82 | 43.31 | 19,704,724 | +0.08(+0.19%) |
Jun 24, 2014 | 43.58 | 43.76 | 43.14 | 43.23 | 16,345,524 | -0.58(-1.32%) |
Jun 23, 2014 | 43.32 | 43.83 | 43.09 | 43.81 | 21,261,734 | +0.48(+1.11%) |
Jun 20, 2014 | 43.43 | 43.49 | 43.18 | 43.33 | 22,747,898 | +0.19(+0.44%) |
Jun 19, 2014 | 43.43 | 43.43 | 43.07 | 43.14 | 15,419,137 | -0.36(-0.83%) |
Jun 18, 2014 | 43.13 | 43.52 | 42.88 | 43.50 | 18,223,130 | +0.27(+0.63%) |
Jun 17, 2014 | 42.76 | 43.36 | 42.67 | 43.23 | 14,851,520 | +0.41(+0.97%) |
Jun 16, 2014 | 42.80 | 42.88 | 42.41 | 42.82 | 14,661,368 | -0.13(-0.30%) |
Jun 13, 2014 | 42.94 | 43.42 | 42.82 | 42.94 | 15,997,828 | +0.00(+0.00%) |
Jun 12, 2014 | 42.97 | 43.23 | 42.82 | 42.94 | 15,500,767 | -0.17(-0.40%) |
Jun 11, 2014 | 43.28 | 43.51 | 42.90 | 43.12 | 18,880,762 | -0.47(-1.09%) |
Jun 10, 2014 | 43.27 | 43.62 | 43.21 | 43.59 | 15,289,550 | +0.70(+1.63%) |
Jun 06, 2014 | 42.73 | 43.01 | 42.65 | 42.89 | 20,454,596 | +0.26(+0.60%) |
Jun 05, 2014 | 42.09 | 42.66 | 41.78 | 42.64 | 22,305,704 | +0.72(+1.71%) |
Jun 04, 2014 | 41.80 | 41.95 | 41.60 | 41.92 | 12,919,749 | +0.06(+0.14%) |
Jun 03, 2014 | 41.48 | 41.91 | 41.48 | 41.86 | 12,128,130 | +0.19(+0.45%) |
Jun 02, 2014 | 41.90 | 41.90 | 41.42 | 41.67 | 12,484,964 | -0.17(-0.40%) |
May 30, 2014 | 41.84 | 42.07 | 41.64 | 41.84 | 15,927,268 | -0.11(-0.27%) |
May 29, 2014 | 41.97 | 42.10 | 41.70 | 41.95 | 15,569,587 | +0.20(+0.49%) |
May 28, 2014 | 41.48 | 41.86 | 41.41 | 41.75 | 15,102,624 | +0.23(+0.56%) |
May 27, 2014 | 41.22 | 41.73 | 41.17 | 41.51 | 19,237,358 | +0.46(+1.12%) |
May 23, 2014 | 41.07 | 41.05 | 41.05 | 41.05 | 14,446,537 | -0.03(-0.07%) |
May 22, 2014 | 40.78 | 41.11 | 40.67 | 41.08 | 9,001,176 | +0.34(+0.83%) |
May 21, 2014 | 40.69 | 41.11 | 40.64 | 40.75 | 17,537,216 | +0.30(+0.74%) |
May 20, 2014 | 40.44 | 40.69 | 40.21 | 40.44 | 22,386,046 | -0.08(-0.20%) |
May 19, 2014 | 39.96 | 40.59 | 39.95 | 40.53 | 15,970,676 | +0.39(+0.98%) |
May 16, 2014 | 40.22 | 40.29 | 39.88 | 40.14 | 26,555,596 | -0.15(-0.37%) |
May 15, 2014 | 40.81 | 40.81 | 40.17 | 40.29 | 26,208,160 | -0.64(-1.56%) |
May 14, 2014 | 41.14 | 41.18 | 40.88 | 40.93 | 13,708,516 | -0.20(-0.48%) |
May 13, 2014 | 41.21 | 41.28 | 41.03 | 41.12 | 16,351,464 | -0.02(-0.05%) |
May 12, 2014 | 40.86 | 41.18 | 40.68 | 41.14 | 17,029,846 | +0.48(+1.19%) |
May 09, 2014 | 40.82 | 40.89 | 40.41 | 40.66 | 16,425,581 | -0.26(-0.64%) |
May 08, 2014 | 40.81 | 41.05 | 40.70 | 40.93 | 21,371,104 | +0.23(+0.57%) |
May 07, 2014 | 40.32 | 40.75 | 40.08 | 40.69 | 24,549,064 | +0.53(+1.33%) |
May 06, 2014 | 40.69 | 40.70 | 40.14 | 40.16 | 33,113,474 | -0.66(-1.62%) |
May 05, 2014 | 40.57 | 41.21 | 40.43 | 40.82 | 33,474,308 | -1.02(-2.45%) |
May 02, 2014 | 42.03 | 42.44 | 41.74 | 41.84 | 20,127,786 | -0.11(-0.25%) |
May 01, 2014 | 42.10 | 42.30 | 41.78 | 41.95 | 16,905,808 | -0.20(-0.46%) |
Apr 30, 2014 | 42.34 | 42.42 | 41.95 | 42.15 | 19,079,892 | -0.09(-0.21%) |
Apr 29, 2014 | 41.96 | 42.39 | 41.84 | 42.24 | 17,847,896 | +0.46(+1.10%) |
Apr 28, 2014 | 41.88 | 41.94 | 41.17 | 41.78 | 28,405,408 | -0.16(-0.38%) |
Apr 25, 2014 | 42.39 | 42.42 | 41.89 | 41.94 | 21,171,546 | -0.37(-0.87%) |
Apr 24, 2014 | 42.21 | 42.36 | 41.87 | 42.30 | 20,401,438 | +0.11(+0.25%) |
Apr 23, 2014 | 42.01 | 42.25 | 41.83 | 42.20 | 15,079,825 | +0.18(+0.43%) |
Apr 22, 2014 | 41.44 | 42.22 | 41.36 | 42.02 | 21,479,056 | +0.59(+1.42%) |
Apr 21, 2014 | 41.60 | 41.72 | 41.40 | 41.43 | 16,430,168 | -0.14(-0.34%) |
Apr 17, 2014 | 41.66 | 41.57 | 41.57 | 41.57 | 23,848,972 | -0.03(-0.07%) |
Apr 16, 2014 | 41.41 | 41.67 | 41.17 | 41.60 | 32,963,784 | +0.35(+0.84%) |
Apr 15, 2014 | 41.48 | 41.89 | 40.92 | 41.26 | 35,445,768 | -0.12(-0.29%) |
Apr 14, 2014 | 42.05 | 42.12 | 41.02 | 41.38 | 41,222,892 | -0.26(-0.61%) |
Apr 11, 2014 | 41.54 | 42.17 | 41.07 | 41.63 | 62,756,916 | -1.58(-3.66%) |
Apr 10, 2014 | 44.68 | 44.71 | 43.20 | 43.22 | 39,689,748 | -1.41(-3.16%) |
Apr 09, 2014 | 44.50 | 44.76 | 44.04 | 44.62 | 20,237,168 | +0.32(+0.71%) |
Apr 08, 2014 | 44.27 | 44.43 | 43.86 | 44.31 | 22,460,256 | -0.11(-0.25%) |
Apr 07, 2014 | 44.94 | 45.17 | 44.30 | 44.42 | 24,770,018 | -0.61(-1.35%) |
Apr 04, 2014 | 45.94 | 45.97 | 45.02 | 45.03 | 22,536,024 | -0.64(-1.40%) |
Apr 03, 2014 | 45.66 | 45.78 | 45.38 | 45.67 | 15,818,745 | +0.14(+0.30%) |
Apr 02, 2014 | 45.45 | 45.75 | 45.32 | 45.53 | 18,608,868 | +0.14(+0.32%) |