Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.54 | 44.26 | 43.50 | 44.20 | 1,884,804 | +0.67(+1.54%) |
Jun 27, 2014 | 43.49 | 43.77 | 43.12 | 43.53 | 2,114,933 | -0.13(-0.30%) |
Jun 26, 2014 | 43.49 | 43.67 | 42.84 | 43.66 | 1,482,297 | -0.04(-0.09%) |
Jun 25, 2014 | 42.21 | 43.94 | 42.20 | 43.70 | 3,000,772 | +1.43(+3.38%) |
Jun 24, 2014 | 43.00 | 43.31 | 42.07 | 42.27 | 4,463,171 | -1.33(-3.05%) |
Jun 23, 2014 | 43.31 | 44.01 | 43.24 | 43.60 | 3,687,718 | +0.37(+0.86%) |
Jun 20, 2014 | 42.90 | 43.33 | 42.64 | 43.23 | 4,907,384 | +0.49(+1.15%) |
Jun 19, 2014 | 42.84 | 43.06 | 42.29 | 42.74 | 3,429,205 | -0.09(-0.21%) |
Jun 18, 2014 | 41.75 | 42.88 | 41.63 | 42.83 | 2,986,188 | +1.11(+2.66%) |
Jun 17, 2014 | 41.50 | 42.05 | 41.02 | 41.72 | 2,772,712 | +0.12(+0.29%) |
Jun 16, 2014 | 40.63 | 41.67 | 40.27 | 41.60 | 4,473,403 | +1.15(+2.84%) |
Jun 13, 2014 | 39.31 | 40.49 | 38.93 | 40.45 | 3,630,150 | +1.18(+3.00%) |
Jun 12, 2014 | 39.23 | 39.98 | 38.78 | 39.27 | 4,243,225 | +0.34(+0.87%) |
Jun 11, 2014 | 38.05 | 39.01 | 37.92 | 38.93 | 1,757,768 | +0.66(+1.72%) |
Jun 10, 2014 | 37.94 | 38.48 | 37.81 | 38.27 | 2,055,875 | +0.99(+2.66%) |
Jun 06, 2014 | 36.77 | 37.42 | 36.73 | 37.28 | 1,559,856 | +0.60(+1.64%) |
Jun 05, 2014 | 36.61 | 36.79 | 36.34 | 36.68 | 1,284,704 | +0.03(+0.08%) |
Jun 04, 2014 | 36.62 | 36.93 | 36.40 | 36.65 | 1,159,177 | +0.03(+0.08%) |
Jun 03, 2014 | 36.52 | 36.66 | 36.19 | 36.62 | 1,128,267 | +0.06(+0.16%) |
Jun 02, 2014 | 36.55 | 36.98 | 36.40 | 36.56 | 1,841,456 | +0.08(+0.22%) |
May 30, 2014 | 36.53 | 36.70 | 36.09 | 36.48 | 1,696,312 | -0.25(-0.68%) |
May 29, 2014 | 36.05 | 36.77 | 35.70 | 36.73 | 1,666,205 | +0.78(+2.17%) |
May 28, 2014 | 36.07 | 36.23 | 35.62 | 35.95 | 1,743,588 | +0.04(+0.11%) |
May 27, 2014 | 35.47 | 36.23 | 35.32 | 35.91 | 1,868,470 | +0.47(+1.33%) |
May 23, 2014 | 35.63 | 35.44 | 35.44 | 35.44 | 1,039,000 | -0.39(-1.09%) |
May 22, 2014 | 35.67 | 35.90 | 35.38 | 35.83 | 839,636 | +0.17(+0.48%) |
May 21, 2014 | 35.15 | 35.88 | 35.12 | 35.66 | 2,468,903 | +0.70(+2.00%) |
May 20, 2014 | 34.28 | 35.20 | 34.26 | 34.96 | 3,210,790 | +0.53(+1.54%) |
May 19, 2014 | 33.95 | 34.51 | 33.68 | 34.43 | 1,971,929 | +0.46(+1.35%) |
May 16, 2014 | 33.29 | 34.16 | 32.72 | 33.97 | 3,203,255 | +0.60(+1.80%) |
May 15, 2014 | 33.96 | 34.14 | 33.10 | 33.37 | 3,258,920 | -0.79(-2.31%) |
May 14, 2014 | 34.05 | 34.40 | 33.81 | 34.16 | 2,191,505 | +0.25(+0.74%) |
May 13, 2014 | 33.75 | 34.08 | 33.57 | 33.91 | 1,176,360 | +0.16(+0.47%) |
May 12, 2014 | 33.97 | 34.37 | 33.64 | 33.75 | 1,262,934 | +0.00(+0.00%) |
May 09, 2014 | 33.60 | 33.79 | 33.46 | 33.75 | 1,196,881 | +0.06(+0.18%) |
May 08, 2014 | 34.39 | 34.62 | 33.50 | 33.69 | 2,100,358 | -0.88(-2.55%) |
May 07, 2014 | 34.17 | 34.58 | 33.48 | 34.57 | 3,273,667 | +0.64(+1.89%) |
May 06, 2014 | 33.61 | 34.22 | 33.56 | 33.93 | 1,942,070 | +0.34(+1.01%) |
May 05, 2014 | 33.63 | 34.00 | 33.37 | 33.59 | 1,779,724 | -0.14(-0.42%) |
May 02, 2014 | 33.58 | 34.14 | 33.48 | 33.73 | 2,442,710 | +0.17(+0.51%) |
May 01, 2014 | 34.00 | 34.46 | 33.26 | 33.56 | 4,552,780 | -0.29(-0.86%) |
Apr 30, 2014 | 32.21 | 34.02 | 31.02 | 33.85 | 6,075,073 | +1.61(+4.99%) |
Apr 29, 2014 | 31.98 | 32.54 | 31.85 | 32.24 | 3,078,642 | +0.41(+1.29%) |
Apr 28, 2014 | 31.96 | 31.98 | 31.30 | 31.83 | 2,467,450 | +0.08(+0.25%) |
Apr 25, 2014 | 32.77 | 32.77 | 31.63 | 31.75 | 2,981,114 | -1.21(-3.67%) |
Apr 24, 2014 | 32.99 | 33.40 | 32.85 | 32.96 | 1,976,395 | +0.14(+0.43%) |
Apr 23, 2014 | 32.75 | 32.91 | 32.27 | 32.82 | 2,661,789 | +0.21(+0.64%) |
Apr 22, 2014 | 32.56 | 32.85 | 31.95 | 32.61 | 2,950,320 | -0.05(-0.15%) |
Apr 21, 2014 | 33.14 | 33.36 | 32.44 | 32.66 | 3,836,511 | -0.60(-1.80%) |
Apr 17, 2014 | 32.91 | 33.26 | 33.26 | 33.26 | 1,705,400 | +0.31(+0.94%) |
Apr 16, 2014 | 32.97 | 33.37 | 32.86 | 32.95 | 2,529,177 | +0.19(+0.58%) |
Apr 15, 2014 | 32.42 | 32.79 | 32.06 | 32.76 | 2,200,974 | +0.24(+0.74%) |
Apr 14, 2014 | 32.32 | 32.86 | 32.08 | 32.52 | 1,770,468 | +0.48(+1.50%) |
Apr 11, 2014 | 32.08 | 32.20 | 31.92 | 32.04 | 2,434,335 | -0.04(-0.12%) |
Apr 10, 2014 | 32.52 | 32.74 | 31.86 | 32.08 | 2,001,944 | -0.39(-1.20%) |
Apr 09, 2014 | 32.20 | 32.71 | 32.00 | 32.47 | 2,008,003 | +0.28(+0.87%) |
Apr 08, 2014 | 32.17 | 32.69 | 31.82 | 32.19 | 3,286,751 | +0.06(+0.19%) |
Apr 07, 2014 | 32.14 | 32.39 | 31.86 | 32.13 | 3,829,366 | -0.12(-0.37%) |
Apr 04, 2014 | 32.55 | 32.83 | 32.14 | 32.25 | 2,418,824 | -0.08(-0.25%) |
Apr 03, 2014 | 31.93 | 32.79 | 31.80 | 32.33 | 4,167,201 | +0.91(+2.90%) |
Apr 02, 2014 | 31.24 | 31.71 | 31.16 | 31.42 | 1,938,396 | +0.06(+0.19%) |