Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 36.76 | 36.88 | 36.32 | 36.71 | 1,337,772 | -0.03(-0.07%) |
Jun 27, 2014 | 36.24 | 36.78 | 36.23 | 36.74 | 1,033,281 | +0.43(+1.20%) |
Jun 26, 2014 | 36.57 | 36.63 | 36.16 | 36.30 | 623,513 | -0.24(-0.65%) |
Jun 25, 2014 | 36.57 | 36.77 | 36.50 | 36.54 | 781,735 | -0.09(-0.24%) |
Jun 24, 2014 | 36.60 | 36.81 | 36.57 | 36.63 | 785,321 | -0.05(-0.13%) |
Jun 23, 2014 | 36.86 | 37.16 | 36.65 | 36.68 | 706,230 | -0.27(-0.73%) |
Jun 20, 2014 | 36.62 | 36.97 | 36.43 | 36.94 | 1,752,199 | +0.21(+0.57%) |
Jun 19, 2014 | 36.43 | 36.75 | 36.33 | 36.74 | 1,033,809 | +0.24(+0.66%) |
Jun 18, 2014 | 36.02 | 36.61 | 35.93 | 36.49 | 1,187,078 | +0.47(+1.31%) |
Jun 17, 2014 | 35.82 | 36.06 | 35.64 | 36.02 | 747,568 | +0.10(+0.28%) |
Jun 16, 2014 | 35.91 | 36.15 | 35.73 | 35.92 | 950,284 | -0.02(-0.06%) |
Jun 13, 2014 | 35.88 | 35.95 | 35.40 | 35.94 | 668,389 | +0.15(+0.41%) |
Jun 12, 2014 | 35.95 | 35.99 | 35.53 | 35.80 | 1,584,943 | -0.19(-0.52%) |
Jun 11, 2014 | 36.21 | 36.31 | 35.73 | 35.98 | 1,020,063 | -0.27(-0.76%) |
Jun 10, 2014 | 36.44 | 36.65 | 36.14 | 36.26 | 842,057 | -0.89(-2.38%) |
Jun 06, 2014 | 37.38 | 37.55 | 37.01 | 37.14 | 884,296 | -0.20(-0.54%) |
Jun 05, 2014 | 36.64 | 37.40 | 36.48 | 37.35 | 918,960 | +0.75(+2.04%) |
Jun 04, 2014 | 36.47 | 36.70 | 36.43 | 36.60 | 859,035 | +0.05(+0.14%) |
Jun 03, 2014 | 36.45 | 36.62 | 36.34 | 36.55 | 622,800 | +0.03(+0.08%) |
Jun 02, 2014 | 36.33 | 36.64 | 36.26 | 36.52 | 902,488 | +0.20(+0.56%) |
May 30, 2014 | 36.13 | 36.41 | 35.99 | 36.32 | 1,244,301 | +0.18(+0.49%) |
May 29, 2014 | 36.06 | 36.19 | 35.89 | 36.14 | 1,037,754 | +0.08(+0.23%) |
May 28, 2014 | 36.12 | 36.16 | 35.76 | 36.06 | 949,979 | -0.13(-0.35%) |
May 27, 2014 | 36.14 | 36.27 | 35.98 | 36.19 | 568,683 | +0.13(+0.37%) |
May 23, 2014 | 35.82 | 36.05 | 36.05 | 36.05 | 637,529 | +0.05(+0.15%) |
May 22, 2014 | 35.91 | 36.10 | 35.78 | 36.00 | 402,431 | +0.12(+0.32%) |
May 21, 2014 | 36.02 | 36.22 | 35.78 | 35.88 | 742,900 | -0.06(-0.17%) |
May 20, 2014 | 36.20 | 36.31 | 35.73 | 35.94 | 813,668 | -0.20(-0.55%) |
May 19, 2014 | 36.31 | 36.31 | 35.92 | 36.14 | 823,606 | -0.19(-0.53%) |
May 16, 2014 | 35.80 | 36.36 | 35.57 | 36.33 | 1,293,541 | +0.45(+1.26%) |
May 15, 2014 | 36.00 | 36.00 | 35.53 | 35.88 | 912,600 | -0.13(-0.37%) |
May 14, 2014 | 35.89 | 36.13 | 35.67 | 36.02 | 765,795 | +0.13(+0.37%) |
May 13, 2014 | 36.25 | 36.53 | 35.85 | 35.88 | 884,767 | -0.33(-0.91%) |
May 12, 2014 | 36.31 | 36.41 | 36.10 | 36.21 | 985,201 | -0.02(-0.05%) |
May 09, 2014 | 36.19 | 36.32 | 35.75 | 36.23 | 1,100,353 | +0.07(+0.18%) |
May 08, 2014 | 35.97 | 36.26 | 35.89 | 36.16 | 1,376,045 | +0.18(+0.50%) |
May 07, 2014 | 35.48 | 35.99 | 35.45 | 35.98 | 1,378,589 | +0.59(+1.68%) |
May 06, 2014 | 35.34 | 35.49 | 35.20 | 35.39 | 904,238 | -0.02(-0.06%) |
May 05, 2014 | 35.32 | 35.48 | 35.18 | 35.41 | 672,622 | -0.05(-0.15%) |
May 02, 2014 | 35.33 | 35.74 | 35.05 | 35.46 | 1,030,394 | +0.03(+0.09%) |
May 01, 2014 | 35.27 | 35.46 | 34.77 | 35.43 | 1,102,212 | +0.08(+0.22%) |
Apr 30, 2014 | 34.79 | 35.38 | 34.78 | 35.36 | 1,179,447 | +0.29(+0.84%) |
Apr 29, 2014 | 35.30 | 35.47 | 34.90 | 35.06 | 965,192 | -0.15(-0.43%) |
Apr 28, 2014 | 35.04 | 35.27 | 34.87 | 35.21 | 1,250,137 | +0.40(+1.14%) |
Apr 25, 2014 | 34.93 | 35.11 | 34.71 | 34.82 | 941,217 | -0.19(-0.53%) |
Apr 24, 2014 | 34.93 | 35.09 | 34.83 | 35.00 | 888,155 | +0.14(+0.41%) |
Apr 23, 2014 | 35.30 | 35.30 | 34.71 | 34.86 | 2,063,512 | -0.40(-1.14%) |
Apr 22, 2014 | 35.48 | 35.57 | 35.03 | 35.26 | 2,366,482 | -0.28(-0.78%) |
Apr 21, 2014 | 35.63 | 35.74 | 35.19 | 35.54 | 2,747,165 | -0.18(-0.50%) |
Apr 17, 2014 | 35.86 | 35.72 | 35.72 | 35.72 | 3,504,396 | -0.27(-0.76%) |
Apr 16, 2014 | 35.40 | 36.15 | 35.34 | 35.99 | 2,477,017 | +0.59(+1.66%) |
Apr 15, 2014 | 34.62 | 35.42 | 34.60 | 35.40 | 3,118,171 | +0.74(+2.14%) |
Apr 14, 2014 | 34.51 | 34.69 | 34.36 | 34.66 | 1,224,857 | +0.30(+0.87%) |
Apr 11, 2014 | 34.23 | 34.51 | 34.23 | 34.36 | 1,967,795 | +0.04(+0.13%) |
Apr 10, 2014 | 34.64 | 34.67 | 34.17 | 34.32 | 1,696,689 | -0.26(-0.76%) |
Apr 09, 2014 | 34.63 | 34.75 | 34.43 | 34.58 | 1,236,166 | +0.03(+0.09%) |
Apr 08, 2014 | 34.40 | 34.58 | 34.13 | 34.55 | 1,205,466 | +0.09(+0.27%) |
Apr 07, 2014 | 34.17 | 34.63 | 34.17 | 34.46 | 1,336,311 | +0.32(+0.94%) |
Apr 04, 2014 | 34.21 | 34.36 | 33.99 | 34.14 | 870,497 | +0.19(+0.56%) |
Apr 03, 2014 | 34.06 | 34.12 | 33.84 | 33.94 | 1,056,659 | -0.09(-0.26%) |
Apr 02, 2014 | 34.02 | 34.20 | 33.91 | 34.03 | 984,397 | +0.02(+0.05%) |