Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 36.55 | 36.94 | 36.39 | 36.53 | 5,627,952 | +0.04(+0.11%) |
Jun 27, 2014 | 36.45 | 36.56 | 36.22 | 36.49 | 3,989,827 | -0.18(-0.50%) |
Jun 26, 2014 | 36.84 | 36.84 | 36.28 | 36.67 | 2,812,853 | -0.04(-0.10%) |
Jun 25, 2014 | 36.43 | 36.92 | 36.40 | 36.71 | 2,989,113 | +0.11(+0.29%) |
Jun 24, 2014 | 37.23 | 37.23 | 36.58 | 36.61 | 3,373,811 | -0.68(-1.83%) |
Jun 23, 2014 | 37.29 | 37.51 | 37.10 | 37.29 | 2,170,781 | -0.07(-0.19%) |
Jun 20, 2014 | 37.51 | 37.61 | 37.11 | 37.36 | 4,850,214 | +0.00(+0.00%) |
Jun 19, 2014 | 37.17 | 37.47 | 36.74 | 37.36 | 4,573,284 | +0.32(+0.87%) |
Jun 18, 2014 | 36.89 | 37.09 | 36.63 | 37.04 | 3,532,345 | +0.35(+0.96%) |
Jun 17, 2014 | 36.28 | 36.74 | 36.09 | 36.68 | 2,987,184 | +0.32(+0.89%) |
Jun 16, 2014 | 35.72 | 36.40 | 35.69 | 36.36 | 5,747,849 | +0.63(+1.78%) |
Jun 13, 2014 | 35.81 | 35.83 | 35.44 | 35.73 | 3,910,076 | -0.10(-0.29%) |
Jun 12, 2014 | 36.17 | 36.32 | 35.68 | 35.83 | 4,153,840 | -0.50(-1.39%) |
Jun 11, 2014 | 36.62 | 36.62 | 36.20 | 36.34 | 4,062,395 | -0.55(-1.49%) |
Jun 10, 2014 | 36.95 | 36.95 | 36.52 | 36.89 | 3,419,006 | -0.40(-1.06%) |
Jun 06, 2014 | 37.39 | 37.49 | 37.13 | 37.28 | 3,205,893 | +0.09(+0.25%) |
Jun 05, 2014 | 37.40 | 37.57 | 36.91 | 37.19 | 3,313,095 | -0.01(-0.02%) |
Jun 04, 2014 | 37.11 | 37.35 | 36.91 | 37.20 | 5,569,100 | +0.07(+0.20%) |
Jun 03, 2014 | 37.12 | 37.55 | 37.03 | 37.12 | 4,060,248 | -0.01(-0.02%) |
Jun 02, 2014 | 36.95 | 37.46 | 36.95 | 37.13 | 4,714,488 | +0.18(+0.49%) |
May 30, 2014 | 36.62 | 37.08 | 36.58 | 36.95 | 5,798,114 | +0.15(+0.40%) |
May 29, 2014 | 36.80 | 37.14 | 36.45 | 36.80 | 4,768,573 | +0.07(+0.19%) |
May 28, 2014 | 37.50 | 37.75 | 36.72 | 36.73 | 5,251,228 | -0.83(-2.21%) |
May 27, 2014 | 37.48 | 37.83 | 37.33 | 37.56 | 3,784,609 | +0.10(+0.28%) |
May 23, 2014 | 37.18 | 37.46 | 37.46 | 37.46 | 18,479,320 | +0.15(+0.40%) |
May 22, 2014 | 37.27 | 37.52 | 36.91 | 37.31 | 3,120,144 | +0.03(+0.08%) |
May 21, 2014 | 37.54 | 37.88 | 37.19 | 37.28 | 5,191,079 | -0.19(-0.52%) |
May 20, 2014 | 37.38 | 37.91 | 37.35 | 37.48 | 4,485,638 | +0.08(+0.22%) |
May 19, 2014 | 36.58 | 37.62 | 36.36 | 37.40 | 5,348,454 | +0.84(+2.29%) |
May 16, 2014 | 36.23 | 36.68 | 35.94 | 36.56 | 10,695,454 | +0.23(+0.64%) |
May 15, 2014 | 37.43 | 37.52 | 36.14 | 36.33 | 7,260,796 | -1.34(-3.55%) |
May 14, 2014 | 37.74 | 38.05 | 37.61 | 37.66 | 5,112,256 | +0.01(+0.02%) |
May 13, 2014 | 36.92 | 37.82 | 36.65 | 37.66 | 6,926,875 | +1.10(+3.01%) |
May 12, 2014 | 35.89 | 36.89 | 35.70 | 36.56 | 7,238,790 | +0.91(+2.55%) |
May 09, 2014 | 36.38 | 36.54 | 35.45 | 35.65 | 7,202,978 | -0.86(-2.37%) |
May 08, 2014 | 36.48 | 37.55 | 35.40 | 36.51 | 10,148,601 | -0.53(-1.43%) |
May 07, 2014 | 36.92 | 37.11 | 36.51 | 37.04 | 3,426,839 | +0.20(+0.55%) |
May 06, 2014 | 36.85 | 37.08 | 36.41 | 36.84 | 2,957,304 | -0.15(-0.41%) |
May 05, 2014 | 36.68 | 37.07 | 36.64 | 36.99 | 1,941,334 | +0.17(+0.47%) |
May 02, 2014 | 36.64 | 36.98 | 36.54 | 36.81 | 2,578,247 | +0.21(+0.57%) |
May 01, 2014 | 37.02 | 37.11 | 36.57 | 36.61 | 3,791,351 | -0.48(-1.29%) |
Apr 30, 2014 | 36.96 | 37.24 | 36.74 | 37.09 | 2,679,052 | +0.11(+0.29%) |
Apr 29, 2014 | 36.84 | 37.14 | 36.51 | 36.98 | 3,386,657 | +0.37(+1.01%) |
Apr 28, 2014 | 36.50 | 36.85 | 36.30 | 36.61 | 2,803,538 | +0.20(+0.54%) |
Apr 25, 2014 | 36.27 | 36.58 | 36.05 | 36.41 | 4,195,033 | +0.06(+0.17%) |
Apr 24, 2014 | 36.92 | 36.92 | 36.30 | 36.35 | 3,542,313 | -0.44(-1.19%) |
Apr 23, 2014 | 36.71 | 37.04 | 36.58 | 36.79 | 3,585,596 | +0.19(+0.52%) |
Apr 22, 2014 | 36.44 | 36.67 | 35.60 | 36.59 | 5,472,714 | +0.11(+0.29%) |
Apr 21, 2014 | 36.77 | 36.77 | 36.36 | 36.49 | 3,483,191 | -0.17(-0.46%) |
Apr 17, 2014 | 37.33 | 36.66 | 36.66 | 36.66 | 20,682,598 | -0.81(-2.17%) |
Apr 16, 2014 | 36.75 | 37.50 | 36.62 | 37.47 | 4,640,055 | +1.04(+2.85%) |
Apr 15, 2014 | 36.48 | 36.83 | 36.11 | 36.43 | 4,970,242 | -0.02(-0.05%) |
Apr 14, 2014 | 35.40 | 36.48 | 35.15 | 36.45 | 5,815,852 | +0.49(+1.38%) |
Apr 11, 2014 | 36.93 | 36.99 | 35.91 | 35.96 | 10,388,568 | -1.22(-3.27%) |
Apr 10, 2014 | 38.19 | 38.42 | 37.06 | 37.17 | 7,464,761 | -1.46(-3.78%) |
Apr 09, 2014 | 38.49 | 38.97 | 38.40 | 38.63 | 3,993,179 | +0.15(+0.39%) |
Apr 08, 2014 | 38.18 | 38.66 | 38.06 | 38.49 | 4,459,210 | +0.39(+1.02%) |
Apr 07, 2014 | 38.71 | 38.93 | 37.91 | 38.10 | 4,085,092 | -0.57(-1.47%) |
Apr 04, 2014 | 39.48 | 39.61 | 38.51 | 38.67 | 5,322,643 | -0.64(-1.62%) |
Apr 03, 2014 | 39.65 | 39.93 | 39.16 | 39.30 | 5,605,344 | -0.85(-2.12%) |
Apr 02, 2014 | 39.80 | 40.37 | 39.54 | 40.15 | 6,540,408 | -0.14(-0.35%) |