Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.88 | 40.03 | 39.84 | 39.94 | 4,904,674 | +0.00(+0.00%) |
Jun 27, 2014 | 39.84 | 39.96 | 39.75 | 39.94 | 4,634,978 | -0.04(-0.09%) |
Jun 26, 2014 | 39.99 | 39.99 | 39.48 | 39.98 | 4,240,782 | -0.10(-0.26%) |
Jun 25, 2014 | 39.89 | 40.11 | 39.86 | 40.08 | 5,138,766 | -0.00(-0.01%) |
Jun 24, 2014 | 40.32 | 40.32 | 40.06 | 40.08 | 5,726,445 | -0.28(-0.69%) |
Jun 23, 2014 | 40.37 | 40.39 | 40.18 | 40.36 | 1,541,755 | -0.15(-0.37%) |
Jun 20, 2014 | 40.59 | 40.63 | 40.43 | 40.51 | 3,233,321 | -0.17(-0.41%) |
Jun 19, 2014 | 40.83 | 40.87 | 40.67 | 40.68 | 3,256,736 | +0.08(+0.21%) |
Jun 18, 2014 | 40.28 | 40.61 | 40.24 | 40.59 | 5,698,227 | +0.40(+0.99%) |
Jun 17, 2014 | 40.07 | 40.26 | 40.04 | 40.19 | 3,006,656 | +0.02(+0.05%) |
Jun 16, 2014 | 40.11 | 40.26 | 40.08 | 40.18 | 2,436,078 | +0.01(+0.02%) |
Jun 13, 2014 | 40.30 | 40.34 | 40.07 | 40.17 | 5,708,707 | -0.16(-0.39%) |
Jun 12, 2014 | 40.40 | 40.44 | 40.25 | 40.32 | 5,894,853 | -0.01(-0.02%) |
Jun 11, 2014 | 40.43 | 40.47 | 40.27 | 40.33 | 2,468,563 | -0.39(-0.96%) |
Jun 10, 2014 | 40.69 | 40.72 | 40.57 | 40.72 | 1,637,583 | -0.19(-0.48%) |
Jun 06, 2014 | 40.73 | 40.92 | 40.69 | 40.92 | 4,296,898 | +0.32(+0.80%) |
Jun 05, 2014 | 40.30 | 40.60 | 40.15 | 40.59 | 2,883,092 | +0.60(+1.51%) |
Jun 04, 2014 | 39.93 | 40.05 | 39.91 | 39.99 | 10,732,282 | -0.06(-0.14%) |
Jun 03, 2014 | 40.03 | 40.15 | 40.03 | 40.05 | 2,722,162 | -0.17(-0.41%) |
Jun 02, 2014 | 40.22 | 40.23 | 40.05 | 40.21 | 4,119,359 | +0.02(+0.05%) |
May 30, 2014 | 40.13 | 40.26 | 40.07 | 40.19 | 8,403,560 | +0.08(+0.21%) |
May 29, 2014 | 40.07 | 40.13 | 39.97 | 40.11 | 2,902,272 | +0.14(+0.35%) |
May 28, 2014 | 39.98 | 40.07 | 39.87 | 39.97 | 7,808,135 | -0.14(-0.35%) |
May 27, 2014 | 40.08 | 40.15 | 39.97 | 40.11 | 2,975,778 | +0.54(+1.36%) |
May 23, 2014 | 39.41 | 39.57 | 39.57 | 39.57 | 3,486,321 | +0.16(+0.40%) |
May 22, 2014 | 39.35 | 39.45 | 39.33 | 39.42 | 1,857,571 | -0.06(-0.16%) |
May 21, 2014 | 39.29 | 39.49 | 39.25 | 39.48 | 4,220,511 | +0.31(+0.78%) |
May 20, 2014 | 39.32 | 39.33 | 39.04 | 39.18 | 967,931 | -0.17(-0.42%) |
May 19, 2014 | 39.24 | 39.39 | 39.20 | 39.34 | 1,700,344 | +0.06(+0.16%) |
May 16, 2014 | 39.20 | 39.30 | 39.10 | 39.28 | 4,065,409 | -0.03(-0.07%) |
May 15, 2014 | 39.35 | 39.40 | 39.02 | 39.31 | 11,763,101 | -0.37(-0.93%) |
May 14, 2014 | 39.70 | 39.78 | 39.64 | 39.68 | 6,796,595 | -0.11(-0.28%) |
May 13, 2014 | 39.85 | 39.85 | 39.69 | 39.79 | 5,754,609 | -0.11(-0.28%) |
May 12, 2014 | 39.81 | 39.90 | 39.75 | 39.90 | 1,840,325 | +0.38(+0.96%) |
May 09, 2014 | 39.63 | 39.63 | 39.38 | 39.52 | 4,233,796 | -0.28(-0.70%) |
May 08, 2014 | 39.77 | 40.00 | 39.72 | 39.80 | 4,499,238 | +0.10(+0.26%) |
May 07, 2014 | 39.63 | 39.78 | 39.46 | 39.69 | 4,135,912 | +0.19(+0.47%) |
May 06, 2014 | 39.54 | 39.64 | 39.44 | 39.51 | 3,592,848 | -0.18(-0.44%) |
May 05, 2014 | 39.35 | 39.71 | 39.20 | 39.69 | 2,847,902 | -0.03(-0.07%) |
May 02, 2014 | 39.59 | 39.77 | 39.52 | 39.71 | 2,994,890 | -0.18(-0.44%) |
May 01, 2014 | 39.86 | 39.95 | 39.72 | 39.89 | 1,509,208 | +0.03(+0.07%) |
Apr 30, 2014 | 39.66 | 39.87 | 39.61 | 39.86 | 5,093,139 | +0.22(+0.56%) |
Apr 29, 2014 | 39.60 | 39.76 | 39.57 | 39.64 | 2,176,896 | +0.32(+0.82%) |
Apr 28, 2014 | 39.24 | 39.43 | 38.98 | 39.32 | 2,216,481 | +0.16(+0.40%) |
Apr 25, 2014 | 39.28 | 39.34 | 39.00 | 39.16 | 3,587,106 | -0.31(-0.77%) |
Apr 24, 2014 | 39.46 | 39.60 | 39.11 | 39.46 | 4,397,308 | +0.00(+0.00%) |
Apr 23, 2014 | 39.58 | 39.62 | 39.42 | 39.46 | 3,087,558 | -0.16(-0.40%) |
Apr 22, 2014 | 39.55 | 39.64 | 39.52 | 39.62 | 2,433,374 | +0.31(+0.79%) |
Apr 21, 2014 | 39.17 | 39.36 | 39.09 | 39.31 | 1,013,828 | +0.07(+0.18%) |
Apr 17, 2014 | 39.13 | 39.24 | 39.24 | 39.24 | 2,856,470 | +0.22(+0.57%) |
Apr 16, 2014 | 38.78 | 39.03 | 38.67 | 39.02 | 6,432,315 | +0.55(+1.42%) |
Apr 15, 2014 | 38.68 | 38.77 | 38.00 | 38.47 | 4,127,520 | -0.25(-0.65%) |
Apr 14, 2014 | 38.62 | 38.78 | 38.51 | 38.72 | 7,572,673 | +0.08(+0.22%) |
Apr 11, 2014 | 38.62 | 38.94 | 38.57 | 38.64 | 5,184,241 | -0.23(-0.60%) |
Apr 10, 2014 | 39.56 | 39.58 | 38.85 | 38.87 | 4,935,969 | -0.85(-2.14%) |
Apr 09, 2014 | 39.50 | 39.72 | 39.34 | 39.72 | 4,947,066 | +0.53(+1.35%) |
Apr 08, 2014 | 38.95 | 39.30 | 38.95 | 39.19 | 3,208,663 | -0.01(-0.02%) |
Apr 07, 2014 | 39.41 | 39.44 | 39.07 | 39.20 | 7,488,656 | -0.16(-0.40%) |
Apr 04, 2014 | 39.56 | 39.71 | 39.34 | 39.36 | 12,114,661 | -0.15(-0.38%) |
Apr 03, 2014 | 39.49 | 39.61 | 39.36 | 39.51 | 7,558,513 | +0.02(+0.05%) |
Apr 02, 2014 | 39.41 | 39.49 | 39.36 | 39.49 | 4,605,255 | -0.06(-0.16%) |