Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 37.75 | 38.63 | 37.66 | 38.23 | 3,551,196 | +0.36(+0.94%) |
Jun 27, 2014 | 37.60 | 37.92 | 37.15 | 37.87 | 3,762,474 | +0.25(+0.65%) |
Jun 26, 2014 | 38.07 | 38.69 | 37.33 | 37.62 | 5,993,056 | -0.18(-0.48%) |
Jun 25, 2014 | 37.47 | 37.92 | 37.02 | 37.81 | 3,288,152 | +0.43(+1.15%) |
Jun 24, 2014 | 36.87 | 37.96 | 36.84 | 37.38 | 5,019,489 | +0.50(+1.36%) |
Jun 23, 2014 | 37.15 | 37.72 | 36.84 | 36.88 | 4,773,904 | -0.16(-0.44%) |
Jun 20, 2014 | 37.32 | 37.40 | 36.74 | 37.04 | 4,804,266 | -0.44(-1.17%) |
Jun 19, 2014 | 37.70 | 38.12 | 37.32 | 37.48 | 2,157,921 | -0.24(-0.63%) |
Jun 18, 2014 | 37.54 | 37.75 | 36.67 | 37.72 | 4,021,070 | +0.11(+0.29%) |
Jun 17, 2014 | 36.94 | 37.68 | 36.48 | 37.61 | 3,318,633 | +0.47(+1.28%) |
Jun 16, 2014 | 36.61 | 37.22 | 36.49 | 37.13 | 2,409,831 | +0.55(+1.49%) |
Jun 13, 2014 | 36.88 | 36.89 | 36.43 | 36.59 | 2,840,530 | -0.30(-0.81%) |
Jun 12, 2014 | 37.24 | 37.39 | 36.76 | 36.89 | 2,355,408 | -0.39(-1.05%) |
Jun 11, 2014 | 37.69 | 37.82 | 37.11 | 37.28 | 2,169,177 | -0.66(-1.75%) |
Jun 10, 2014 | 37.96 | 38.14 | 37.82 | 37.94 | 1,350,941 | -0.01(-0.02%) |
Jun 06, 2014 | 37.43 | 38.11 | 37.34 | 37.95 | 2,360,632 | +0.63(+1.68%) |
Jun 05, 2014 | 36.97 | 37.58 | 36.81 | 37.32 | 2,643,111 | +0.39(+1.06%) |
Jun 04, 2014 | 36.98 | 37.25 | 36.72 | 36.93 | 2,007,467 | -0.23(-0.61%) |
Jun 03, 2014 | 37.01 | 37.40 | 36.95 | 37.16 | 1,616,166 | -0.03(-0.07%) |
Jun 02, 2014 | 37.21 | 37.31 | 36.88 | 37.19 | 1,967,363 | -0.05(-0.15%) |
May 30, 2014 | 37.11 | 37.25 | 36.70 | 37.24 | 3,941,627 | +0.03(+0.07%) |
May 29, 2014 | 37.01 | 37.58 | 36.59 | 37.21 | 4,301,863 | +0.46(+1.24%) |
May 28, 2014 | 37.09 | 37.49 | 36.68 | 36.76 | 3,473,796 | -0.09(-0.25%) |
May 27, 2014 | 37.05 | 37.41 | 36.60 | 36.85 | 3,998,130 | -0.06(-0.17%) |
May 23, 2014 | 35.55 | 36.91 | 36.91 | 36.91 | 5,698,492 | +1.22(+3.42%) |
May 22, 2014 | 34.87 | 35.84 | 34.68 | 35.69 | 2,319,870 | +0.84(+2.40%) |
May 21, 2014 | 34.66 | 34.92 | 34.44 | 34.86 | 2,100,049 | +0.24(+0.68%) |
May 20, 2014 | 34.81 | 35.09 | 34.38 | 34.62 | 3,051,277 | -0.29(-0.83%) |
May 19, 2014 | 34.94 | 35.05 | 34.56 | 34.91 | 3,377,400 | -0.17(-0.49%) |
May 16, 2014 | 35.25 | 35.51 | 34.78 | 35.08 | 3,853,069 | +0.04(+0.10%) |
May 15, 2014 | 35.16 | 35.23 | 34.11 | 35.05 | 5,758,166 | -0.09(-0.26%) |
May 14, 2014 | 36.28 | 36.28 | 35.08 | 35.14 | 4,644,228 | -1.08(-2.99%) |
May 13, 2014 | 35.86 | 36.82 | 35.86 | 36.22 | 4,870,177 | +0.50(+1.40%) |
May 12, 2014 | 35.09 | 35.94 | 35.07 | 35.72 | 3,731,229 | +0.76(+2.16%) |
May 09, 2014 | 34.82 | 35.27 | 34.70 | 34.97 | 2,895,211 | +0.01(+0.03%) |
May 08, 2014 | 35.07 | 35.67 | 34.71 | 34.96 | 2,540,825 | -0.15(-0.44%) |
May 07, 2014 | 35.26 | 35.40 | 34.87 | 35.11 | 2,393,489 | -0.04(-0.10%) |
May 06, 2014 | 35.68 | 35.73 | 34.88 | 35.15 | 3,255,528 | -0.56(-1.56%) |
May 05, 2014 | 36.09 | 36.18 | 35.63 | 35.70 | 4,040,899 | -0.61(-1.68%) |
May 02, 2014 | 35.78 | 36.70 | 35.63 | 36.31 | 2,745,530 | +0.46(+1.30%) |
May 01, 2014 | 34.94 | 36.15 | 34.94 | 35.85 | 3,138,371 | +0.71(+2.02%) |
Apr 30, 2014 | 35.19 | 35.52 | 34.83 | 35.14 | 2,778,268 | -0.14(-0.39%) |
Apr 29, 2014 | 35.36 | 35.48 | 35.06 | 35.27 | 2,513,436 | -0.11(-0.31%) |
Apr 28, 2014 | 35.19 | 36.48 | 35.07 | 35.38 | 4,726,713 | +0.23(+0.65%) |
Apr 25, 2014 | 35.91 | 35.91 | 34.98 | 35.16 | 3,962,581 | -0.82(-2.28%) |
Apr 24, 2014 | 35.28 | 36.21 | 35.06 | 35.98 | 5,597,161 | +1.20(+3.46%) |
Apr 23, 2014 | 35.01 | 35.03 | 33.98 | 34.77 | 4,844,636 | -0.22(-0.62%) |
Apr 22, 2014 | 34.80 | 35.32 | 34.64 | 34.99 | 3,196,571 | +0.36(+1.05%) |
Apr 21, 2014 | 34.81 | 35.01 | 34.40 | 34.63 | 3,533,477 | -0.14(-0.39%) |
Apr 17, 2014 | 35.28 | 34.77 | 34.77 | 34.77 | 5,363,106 | -0.50(-1.42%) |
Apr 16, 2014 | 35.48 | 35.61 | 34.98 | 35.27 | 3,392,897 | -0.02(-0.05%) |
Apr 15, 2014 | 35.44 | 36.19 | 34.80 | 35.28 | 4,333,115 | -0.15(-0.41%) |
Apr 14, 2014 | 35.44 | 35.82 | 35.02 | 35.43 | 3,285,455 | +0.20(+0.57%) |
Apr 11, 2014 | 35.37 | 35.95 | 35.06 | 35.23 | 3,854,785 | -0.41(-1.15%) |
Apr 10, 2014 | 36.03 | 36.68 | 35.61 | 35.64 | 3,139,627 | -0.40(-1.11%) |
Apr 09, 2014 | 36.05 | 36.50 | 35.26 | 36.04 | 3,299,418 | +0.03(+0.08%) |
Apr 08, 2014 | 35.70 | 36.23 | 35.36 | 36.01 | 2,910,529 | +0.36(+1.02%) |
Apr 07, 2014 | 36.74 | 36.80 | 35.46 | 35.65 | 3,208,670 | -1.17(-3.19%) |
Apr 04, 2014 | 37.10 | 37.86 | 36.51 | 36.82 | 3,806,771 | -0.05(-0.15%) |
Apr 03, 2014 | 36.75 | 36.92 | 36.31 | 36.88 | 2,953,723 | +0.05(+0.15%) |
Apr 02, 2014 | 36.74 | 37.10 | 36.31 | 36.82 | 2,412,642 | +0.07(+0.20%) |