Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.98 | 34.29 | 33.75 | 34.10 | 1,382,581 | +0.24(+0.71%) |
Jun 27, 2014 | 33.80 | 34.15 | 33.76 | 33.86 | 1,691,197 | -0.01(-0.03%) |
Jun 26, 2014 | 34.51 | 34.59 | 33.70 | 33.87 | 2,248,307 | -0.67(-1.94%) |
Jun 25, 2014 | 34.38 | 34.66 | 34.27 | 34.54 | 964,864 | +0.19(+0.55%) |
Jun 24, 2014 | 35.45 | 35.70 | 34.21 | 34.35 | 2,094,855 | -1.13(-3.18%) |
Jun 23, 2014 | 35.37 | 35.69 | 34.99 | 35.48 | 1,516,955 | +0.10(+0.28%) |
Jun 20, 2014 | 36.12 | 36.17 | 35.26 | 35.38 | 1,627,582 | -0.66(-1.83%) |
Jun 19, 2014 | 36.28 | 36.71 | 35.86 | 36.04 | 1,545,441 | -0.14(-0.39%) |
Jun 18, 2014 | 34.60 | 36.21 | 34.51 | 36.18 | 3,700,770 | +1.03(+2.93%) |
Jun 17, 2014 | 34.12 | 35.27 | 34.07 | 35.15 | 2,377,635 | +0.89(+2.60%) |
Jun 16, 2014 | 34.42 | 34.79 | 33.90 | 34.26 | 3,265,161 | -0.70(-2.00%) |
Jun 13, 2014 | 35.13 | 36.18 | 34.38 | 34.96 | 5,735,756 | -2.04(-5.51%) |
Jun 12, 2014 | 37.26 | 37.62 | 36.95 | 37.00 | 923,952 | -0.46(-1.23%) |
Jun 11, 2014 | 37.23 | 37.50 | 37.03 | 37.46 | 827,915 | +0.14(+0.38%) |
Jun 10, 2014 | 37.30 | 37.45 | 36.92 | 37.32 | 1,020,830 | -0.42(-1.11%) |
Jun 06, 2014 | 37.50 | 37.95 | 37.47 | 37.74 | 1,541,904 | +0.33(+0.88%) |
Jun 05, 2014 | 37.63 | 37.85 | 37.01 | 37.41 | 1,500,021 | -0.07(-0.19%) |
Jun 04, 2014 | 37.44 | 38.09 | 37.20 | 37.48 | 2,547,706 | +0.76(+2.07%) |
Jun 03, 2014 | 36.74 | 36.99 | 36.60 | 36.72 | 1,446,607 | -0.07(-0.19%) |
Jun 02, 2014 | 36.92 | 37.23 | 36.59 | 36.79 | 1,409,979 | -0.13(-0.35%) |
May 30, 2014 | 36.46 | 37.04 | 36.25 | 36.92 | 1,136,105 | +0.38(+1.04%) |
May 29, 2014 | 36.40 | 36.65 | 36.28 | 36.54 | 730,337 | +0.27(+0.74%) |
May 28, 2014 | 36.40 | 36.51 | 36.11 | 36.27 | 1,017,553 | -0.21(-0.58%) |
May 27, 2014 | 36.39 | 36.76 | 36.28 | 36.48 | 977,841 | +0.09(+0.25%) |
May 23, 2014 | 36.50 | 36.39 | 36.39 | 36.39 | 662,300 | -0.13(-0.36%) |
May 22, 2014 | 36.49 | 36.79 | 36.28 | 36.52 | 858,684 | +0.00(+0.00%) |
May 21, 2014 | 36.65 | 36.65 | 35.97 | 36.52 | 1,275,479 | +0.01(+0.03%) |
May 20, 2014 | 37.01 | 37.09 | 36.01 | 36.51 | 1,727,808 | -0.66(-1.78%) |
May 19, 2014 | 37.57 | 37.83 | 37.00 | 37.17 | 1,194,795 | -0.69(-1.82%) |
May 16, 2014 | 37.44 | 37.95 | 37.27 | 37.86 | 1,010,855 | +0.42(+1.12%) |
May 15, 2014 | 37.68 | 37.78 | 36.84 | 37.44 | 1,160,276 | -0.26(-0.69%) |
May 14, 2014 | 37.75 | 38.02 | 37.53 | 37.70 | 1,810,870 | -0.06(-0.16%) |
May 13, 2014 | 37.47 | 37.77 | 37.10 | 37.76 | 1,699,498 | +0.25(+0.67%) |
May 12, 2014 | 37.56 | 37.99 | 37.36 | 37.51 | 2,839,983 | -0.03(-0.08%) |
May 09, 2014 | 37.21 | 37.89 | 37.00 | 37.54 | 2,557,745 | +0.41(+1.10%) |
May 08, 2014 | 37.55 | 38.48 | 36.88 | 37.13 | 3,956,101 | -0.62(-1.64%) |
May 07, 2014 | 39.31 | 39.90 | 35.26 | 37.75 | 15,736,082 | -5.90(-13.52%) |
May 06, 2014 | 44.11 | 44.27 | 43.60 | 43.65 | 2,237,396 | -0.44(-1.00%) |
May 05, 2014 | 44.31 | 44.34 | 43.32 | 44.09 | 1,918,284 | -0.43(-0.97%) |
May 02, 2014 | 44.63 | 44.93 | 44.17 | 44.52 | 807,704 | -0.02(-0.04%) |
May 01, 2014 | 45.15 | 45.34 | 44.33 | 44.54 | 1,056,990 | -0.46(-1.02%) |
Apr 30, 2014 | 44.53 | 45.00 | 44.23 | 45.00 | 1,530,972 | +0.25(+0.56%) |
Apr 29, 2014 | 44.55 | 44.97 | 44.14 | 44.75 | 768,058 | +0.37(+0.83%) |
Apr 28, 2014 | 44.53 | 44.54 | 43.36 | 44.38 | 1,733,510 | -0.03(-0.07%) |
Apr 25, 2014 | 44.93 | 45.10 | 44.03 | 44.41 | 1,074,854 | -0.63(-1.40%) |
Apr 24, 2014 | 45.92 | 45.92 | 44.63 | 45.04 | 1,749,725 | -0.56(-1.23%) |
Apr 23, 2014 | 46.20 | 46.62 | 45.05 | 45.60 | 1,728,143 | -1.26(-2.69%) |
Apr 22, 2014 | 45.76 | 47.20 | 45.52 | 46.86 | 1,281,978 | +1.17(+2.56%) |
Apr 21, 2014 | 45.00 | 45.99 | 45.00 | 45.69 | 888,256 | +0.76(+1.69%) |
Apr 17, 2014 | 45.23 | 44.93 | 44.93 | 44.93 | 980,800 | -0.30(-0.66%) |
Apr 16, 2014 | 44.82 | 45.42 | 44.73 | 45.23 | 711,529 | +0.68(+1.53%) |
Apr 15, 2014 | 44.25 | 44.91 | 43.48 | 44.55 | 1,597,115 | +0.63(+1.43%) |
Apr 14, 2014 | 44.56 | 45.17 | 43.50 | 43.92 | 1,449,913 | -0.34(-0.77%) |
Apr 11, 2014 | 44.05 | 44.51 | 43.77 | 44.26 | 1,213,157 | -0.25(-0.56%) |
Apr 10, 2014 | 45.92 | 46.25 | 44.23 | 44.51 | 1,388,830 | -1.38(-3.01%) |
Apr 09, 2014 | 45.16 | 45.95 | 45.00 | 45.89 | 1,048,735 | +0.80(+1.77%) |
Apr 08, 2014 | 45.26 | 45.47 | 44.74 | 45.09 | 1,855,283 | +0.09(+0.20%) |
Apr 07, 2014 | 45.75 | 45.75 | 44.55 | 45.00 | 1,831,816 | -0.99(-2.15%) |
Apr 04, 2014 | 46.87 | 47.17 | 45.95 | 45.99 | 1,447,735 | -0.65(-1.39%) |
Apr 03, 2014 | 46.28 | 47.34 | 46.06 | 46.64 | 2,989,812 | +0.38(+0.82%) |
Apr 02, 2014 | 45.63 | 46.32 | 45.33 | 46.26 | 1,417,881 | +0.58(+1.27%) |