Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 34.74 | 34.74 | 33.54 | 33.58 | 19,992,080 | -1.05(-3.04%) |
Jun 27, 2014 | 34.98 | 35.18 | 34.34 | 34.63 | 15,940,360 | -0.40(-1.15%) |
Jun 26, 2014 | 34.75 | 35.48 | 34.44 | 35.03 | 22,783,348 | +0.62(+1.79%) |
Jun 25, 2014 | 34.72 | 35.01 | 33.53 | 34.42 | 65,506,556 | -3.11(-8.29%) |
Jun 24, 2014 | 38.42 | 38.96 | 37.44 | 37.53 | 9,766,466 | -0.88(-2.30%) |
Jun 23, 2014 | 38.54 | 38.80 | 38.25 | 38.41 | 6,577,289 | -0.03(-0.09%) |
Jun 20, 2014 | 38.34 | 38.49 | 38.01 | 38.44 | 9,959,189 | +0.18(+0.47%) |
Jun 19, 2014 | 37.45 | 38.30 | 37.42 | 38.26 | 12,434,666 | +0.97(+2.61%) |
Jun 18, 2014 | 36.31 | 37.32 | 36.04 | 37.29 | 10,170,954 | +1.03(+2.83%) |
Jun 17, 2014 | 35.76 | 36.29 | 35.52 | 36.27 | 6,821,456 | +0.51(+1.42%) |
Jun 16, 2014 | 36.00 | 36.05 | 35.62 | 35.76 | 7,183,648 | -0.26(-0.73%) |
Jun 13, 2014 | 36.18 | 36.21 | 35.81 | 36.02 | 5,854,338 | -0.05(-0.13%) |
Jun 12, 2014 | 35.79 | 36.16 | 35.47 | 36.06 | 13,502,240 | +0.42(+1.17%) |
Jun 11, 2014 | 35.61 | 35.96 | 35.35 | 35.65 | 10,833,611 | -0.07(-0.21%) |
Jun 10, 2014 | 36.56 | 36.64 | 35.68 | 35.72 | 12,241,084 | -1.29(-3.48%) |
Jun 06, 2014 | 37.37 | 37.39 | 36.96 | 37.01 | 4,587,167 | -0.28(-0.75%) |
Jun 05, 2014 | 36.79 | 37.39 | 36.43 | 37.29 | 7,783,441 | +0.73(+2.00%) |
Jun 04, 2014 | 36.96 | 37.10 | 36.39 | 36.56 | 9,859,775 | -0.57(-1.53%) |
Jun 03, 2014 | 37.70 | 37.75 | 36.99 | 37.13 | 8,403,899 | -0.74(-1.96%) |
Jun 02, 2014 | 37.78 | 37.95 | 37.24 | 37.87 | 4,600,230 | +0.31(+0.82%) |
May 30, 2014 | 37.88 | 38.24 | 37.32 | 37.57 | 7,706,636 | -0.40(-1.04%) |
May 29, 2014 | 37.35 | 38.00 | 37.18 | 37.96 | 7,339,836 | +0.64(+1.71%) |
May 28, 2014 | 36.13 | 37.62 | 36.06 | 37.33 | 13,512,582 | +1.31(+3.63%) |
May 27, 2014 | 36.66 | 36.67 | 35.98 | 36.02 | 10,011,119 | -0.54(-1.47%) |
May 23, 2014 | 36.55 | 36.55 | 36.55 | 36.55 | 6,252,055 | -0.18(-0.50%) |
May 22, 2014 | 36.38 | 36.85 | 36.34 | 36.74 | 3,738,458 | +0.39(+1.08%) |
May 21, 2014 | 37.00 | 37.12 | 36.06 | 36.35 | 12,084,617 | -0.46(-1.26%) |
May 20, 2014 | 37.02 | 37.63 | 36.70 | 36.81 | 8,388,722 | -0.23(-0.63%) |
May 19, 2014 | 36.76 | 37.39 | 36.67 | 37.04 | 6,508,531 | +0.28(+0.77%) |
May 16, 2014 | 37.07 | 37.13 | 36.64 | 36.76 | 10,148,046 | -0.49(-1.31%) |
May 15, 2014 | 37.54 | 37.58 | 36.86 | 37.25 | 7,870,502 | -0.46(-1.22%) |
May 14, 2014 | 37.74 | 38.42 | 37.17 | 37.71 | 8,893,136 | +0.10(+0.27%) |
May 13, 2014 | 37.81 | 38.00 | 37.14 | 37.61 | 9,788,109 | +0.06(+0.16%) |
May 12, 2014 | 37.50 | 38.17 | 37.42 | 37.55 | 8,655,039 | +0.23(+0.63%) |
May 09, 2014 | 37.98 | 37.98 | 36.82 | 37.32 | 9,907,209 | -0.59(-1.55%) |
May 08, 2014 | 38.48 | 39.03 | 37.75 | 37.90 | 7,171,694 | -0.67(-1.75%) |
May 07, 2014 | 39.15 | 39.16 | 38.07 | 38.58 | 10,926,198 | -0.46(-1.18%) |
May 06, 2014 | 39.20 | 39.82 | 38.96 | 39.04 | 11,252,607 | +0.17(+0.43%) |
May 05, 2014 | 38.43 | 38.95 | 38.03 | 38.87 | 9,866,014 | +0.23(+0.60%) |
May 02, 2014 | 38.51 | 39.42 | 38.30 | 38.64 | 9,893,895 | +0.13(+0.35%) |
May 01, 2014 | 38.12 | 38.95 | 37.88 | 38.50 | 8,962,024 | +0.36(+0.94%) |
Apr 30, 2014 | 37.90 | 38.50 | 37.81 | 38.14 | 11,173,322 | +0.22(+0.58%) |
Apr 29, 2014 | 39.04 | 39.34 | 37.75 | 37.92 | 12,055,618 | -0.75(-1.95%) |
Apr 28, 2014 | 38.05 | 38.92 | 37.62 | 38.68 | 14,611,221 | +0.87(+2.29%) |
Apr 25, 2014 | 37.88 | 38.29 | 37.57 | 37.81 | 8,284,786 | +0.08(+0.21%) |
Apr 24, 2014 | 37.96 | 37.98 | 37.24 | 37.73 | 6,034,809 | +0.06(+0.16%) |
Apr 23, 2014 | 37.43 | 37.89 | 37.32 | 37.67 | 6,551,871 | -0.06(-0.16%) |
Apr 22, 2014 | 36.96 | 37.83 | 36.51 | 37.73 | 12,646,656 | +0.22(+0.59%) |
Apr 21, 2014 | 37.22 | 37.73 | 37.03 | 37.51 | 7,217,999 | +0.15(+0.39%) |
Apr 17, 2014 | 37.06 | 37.36 | 37.36 | 37.36 | 12,010,430 | +0.04(+0.11%) |
Apr 16, 2014 | 36.16 | 37.32 | 35.63 | 37.32 | 14,123,865 | +1.58(+4.42%) |
Apr 15, 2014 | 34.75 | 35.82 | 34.70 | 35.74 | 10,377,725 | +1.01(+2.92%) |
Apr 14, 2014 | 34.39 | 34.88 | 34.24 | 34.73 | 8,992,897 | +0.73(+2.14%) |
Apr 11, 2014 | 34.32 | 34.91 | 33.83 | 34.00 | 8,900,077 | -0.65(-1.87%) |
Apr 10, 2014 | 35.29 | 35.87 | 34.59 | 34.65 | 7,753,587 | -0.68(-1.93%) |
Apr 09, 2014 | 34.69 | 35.46 | 34.39 | 35.33 | 8,700,066 | +0.87(+2.52%) |
Apr 08, 2014 | 34.78 | 35.10 | 33.97 | 34.46 | 13,107,801 | -0.17(-0.50%) |
Apr 07, 2014 | 36.27 | 36.37 | 34.61 | 34.63 | 15,378,005 | -1.65(-4.54%) |
Apr 04, 2014 | 37.32 | 37.58 | 36.24 | 36.28 | 10,453,294 | -0.94(-2.53%) |
Apr 03, 2014 | 36.68 | 37.35 | 36.68 | 37.22 | 8,613,417 | +0.63(+1.71%) |
Apr 02, 2014 | 36.60 | 36.84 | 36.12 | 36.60 | 9,995,769 | -0.44(-1.19%) |