Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 35.95 | 36.09 | 35.75 | 35.90 | 1,292,396 | -0.01(-0.02%) |
Jun 27, 2014 | 35.90 | 36.08 | 35.75 | 35.90 | 1,672,327 | -0.04(-0.10%) |
Jun 26, 2014 | 36.13 | 36.13 | 35.55 | 35.94 | 936,029 | -0.11(-0.32%) |
Jun 25, 2014 | 35.80 | 36.13 | 35.55 | 36.05 | 1,090,677 | +0.11(+0.32%) |
Jun 24, 2014 | 36.15 | 36.59 | 35.90 | 35.94 | 1,616,384 | -0.35(-0.97%) |
Jun 23, 2014 | 36.55 | 36.55 | 36.13 | 36.29 | 1,247,789 | -0.18(-0.49%) |
Jun 20, 2014 | 36.56 | 36.69 | 36.28 | 36.47 | 1,531,221 | +0.14(+0.37%) |
Jun 19, 2014 | 36.32 | 36.35 | 35.87 | 36.33 | 1,426,635 | +0.04(+0.10%) |
Jun 18, 2014 | 36.00 | 36.35 | 35.88 | 36.30 | 1,986,767 | +0.20(+0.56%) |
Jun 17, 2014 | 35.55 | 36.28 | 35.55 | 36.10 | 1,721,881 | +0.49(+1.39%) |
Jun 16, 2014 | 35.81 | 35.82 | 35.49 | 35.60 | 1,903,416 | -0.25(-0.70%) |
Jun 13, 2014 | 35.75 | 36.09 | 35.70 | 35.85 | 1,745,969 | +0.11(+0.32%) |
Jun 12, 2014 | 35.93 | 36.09 | 35.58 | 35.74 | 1,846,358 | -0.24(-0.66%) |
Jun 11, 2014 | 36.38 | 36.38 | 35.71 | 35.98 | 1,654,187 | -0.04(-0.10%) |
Jun 10, 2014 | 36.13 | 36.28 | 35.88 | 36.01 | 2,124,485 | +1.04(+2.98%) |
Jun 06, 2014 | 34.75 | 35.03 | 34.69 | 34.97 | 1,717,374 | +0.26(+0.74%) |
Jun 05, 2014 | 34.74 | 34.84 | 34.20 | 34.71 | 1,798,278 | +0.12(+0.35%) |
Jun 04, 2014 | 34.49 | 34.82 | 34.47 | 34.59 | 1,194,111 | +0.05(+0.14%) |
Jun 03, 2014 | 34.15 | 34.74 | 34.14 | 34.54 | 1,479,181 | +0.26(+0.75%) |
Jun 02, 2014 | 34.26 | 34.46 | 33.83 | 34.29 | 1,366,779 | +0.09(+0.27%) |
May 30, 2014 | 33.58 | 34.25 | 33.46 | 34.19 | 2,836,273 | +0.64(+1.91%) |
May 29, 2014 | 33.52 | 33.58 | 33.22 | 33.55 | 1,437,418 | +0.16(+0.47%) |
May 28, 2014 | 33.63 | 33.66 | 33.34 | 33.40 | 2,057,356 | -0.26(-0.78%) |
May 27, 2014 | 33.52 | 33.96 | 33.50 | 33.66 | 1,724,246 | +0.29(+0.88%) |
May 23, 2014 | 33.26 | 33.37 | 33.37 | 33.37 | 1,012,180 | +0.11(+0.32%) |
May 22, 2014 | 33.01 | 33.31 | 33.00 | 33.26 | 907,835 | +0.26(+0.78%) |
May 21, 2014 | 32.98 | 33.31 | 32.87 | 33.00 | 1,336,301 | +0.16(+0.48%) |
May 20, 2014 | 33.08 | 33.12 | 32.62 | 32.85 | 1,461,343 | -0.24(-0.71%) |
May 19, 2014 | 32.57 | 33.17 | 32.50 | 33.08 | 1,598,263 | +0.29(+0.89%) |
May 16, 2014 | 32.73 | 32.80 | 32.39 | 32.79 | 2,121,284 | +0.07(+0.22%) |
May 15, 2014 | 33.26 | 33.39 | 32.32 | 32.72 | 3,178,869 | -0.59(-1.78%) |
May 14, 2014 | 34.11 | 34.18 | 33.27 | 33.31 | 2,421,776 | -0.93(-2.73%) |
May 13, 2014 | 34.50 | 34.62 | 34.20 | 34.24 | 1,300,978 | -0.21(-0.62%) |
May 12, 2014 | 34.25 | 34.60 | 34.14 | 34.46 | 1,372,120 | +0.41(+1.21%) |
May 09, 2014 | 34.07 | 34.08 | 33.68 | 34.04 | 1,412,959 | -0.05(-0.15%) |
May 08, 2014 | 33.99 | 34.39 | 33.91 | 34.09 | 1,337,346 | +0.10(+0.29%) |
May 07, 2014 | 33.76 | 34.01 | 33.42 | 33.99 | 2,049,631 | +0.44(+1.32%) |
May 06, 2014 | 34.08 | 34.15 | 33.55 | 33.55 | 2,135,429 | -0.63(-1.86%) |
May 05, 2014 | 34.18 | 34.45 | 33.89 | 34.19 | 1,223,805 | -0.24(-0.68%) |
May 02, 2014 | 34.34 | 34.96 | 34.16 | 34.42 | 1,736,126 | +0.17(+0.50%) |
May 01, 2014 | 34.48 | 34.56 | 34.09 | 34.25 | 1,390,917 | -0.14(-0.39%) |
Apr 30, 2014 | 34.06 | 34.49 | 33.79 | 34.39 | 2,483,891 | +0.32(+0.94%) |
Apr 29, 2014 | 34.03 | 34.19 | 33.81 | 34.07 | 1,233,840 | +0.24(+0.70%) |
Apr 28, 2014 | 34.24 | 34.24 | 33.48 | 33.83 | 2,093,965 | -0.34(-0.98%) |
Apr 25, 2014 | 34.14 | 34.43 | 33.86 | 34.17 | 2,103,774 | -0.49(-1.42%) |
Apr 24, 2014 | 35.22 | 35.23 | 34.62 | 34.66 | 1,806,333 | -0.47(-1.34%) |
Apr 23, 2014 | 34.78 | 35.21 | 34.76 | 35.13 | 1,995,309 | +0.20(+0.57%) |
Apr 22, 2014 | 34.43 | 35.14 | 34.41 | 34.93 | 1,608,062 | +0.42(+1.22%) |
Apr 21, 2014 | 34.55 | 34.81 | 34.40 | 34.51 | 1,417,551 | -0.04(-0.10%) |
Apr 17, 2014 | 34.63 | 34.54 | 34.54 | 34.54 | 2,163,247 | -0.08(-0.23%) |
Apr 16, 2014 | 34.80 | 34.84 | 34.44 | 34.62 | 1,909,264 | -0.01(-0.02%) |
Apr 15, 2014 | 34.63 | 35.26 | 33.83 | 34.63 | 3,601,941 | -0.01(-0.02%) |
Apr 14, 2014 | 34.79 | 34.88 | 34.21 | 34.64 | 2,666,980 | +0.24(+0.70%) |
Apr 11, 2014 | 34.29 | 34.83 | 34.14 | 34.39 | 2,945,526 | -0.47(-1.35%) |
Apr 10, 2014 | 36.04 | 36.13 | 34.71 | 34.86 | 3,565,462 | -1.15(-3.19%) |
Apr 09, 2014 | 36.22 | 36.22 | 35.67 | 36.01 | 3,227,627 | +0.08(+0.22%) |
Apr 08, 2014 | 36.09 | 36.11 | 35.63 | 35.93 | 2,994,437 | -0.13(-0.36%) |
Apr 07, 2014 | 36.43 | 36.46 | 35.63 | 36.06 | 3,873,211 | -0.36(-0.98%) |
Apr 04, 2014 | 37.20 | 37.49 | 36.36 | 36.42 | 2,531,839 | -0.62(-1.67%) |
Apr 03, 2014 | 37.05 | 37.18 | 36.80 | 37.04 | 1,204,972 | -0.06(-0.15%) |
Apr 02, 2014 | 37.22 | 37.22 | 36.77 | 37.09 | 2,306,744 | +0.28(+0.76%) |