Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.16 | 39.16 | 38.53 | 38.66 | 4,410,819 | -0.43(-1.11%) |
Jun 27, 2014 | 38.63 | 39.15 | 38.60 | 39.10 | 3,266,958 | +0.40(+1.03%) |
Jun 26, 2014 | 38.68 | 38.77 | 38.22 | 38.70 | 3,329,006 | +0.05(+0.12%) |
Jun 25, 2014 | 38.88 | 39.26 | 38.62 | 38.65 | 4,145,647 | -0.31(-0.80%) |
Jun 24, 2014 | 39.02 | 39.48 | 38.82 | 38.96 | 5,033,414 | -0.19(-0.48%) |
Jun 23, 2014 | 38.68 | 39.26 | 38.58 | 39.15 | 3,975,334 | +0.39(+1.01%) |
Jun 20, 2014 | 38.85 | 39.01 | 38.71 | 38.76 | 4,931,036 | +0.05(+0.12%) |
Jun 19, 2014 | 38.48 | 38.78 | 38.47 | 38.71 | 3,754,790 | +0.21(+0.55%) |
Jun 18, 2014 | 38.50 | 38.70 | 38.28 | 38.50 | 2,777,042 | -0.13(-0.35%) |
Jun 17, 2014 | 38.15 | 38.70 | 38.02 | 38.63 | 3,548,481 | +0.49(+1.29%) |
Jun 16, 2014 | 38.31 | 38.34 | 38.02 | 38.14 | 3,606,902 | -0.11(-0.30%) |
Jun 13, 2014 | 38.19 | 38.43 | 38.04 | 38.25 | 3,540,837 | +0.07(+0.19%) |
Jun 12, 2014 | 38.62 | 38.76 | 38.00 | 38.18 | 4,385,863 | -0.47(-1.21%) |
Jun 11, 2014 | 38.98 | 38.99 | 38.50 | 38.64 | 3,601,536 | -0.38(-0.99%) |
Jun 10, 2014 | 39.24 | 39.36 | 38.95 | 39.03 | 2,928,427 | -0.51(-1.29%) |
Jun 06, 2014 | 39.40 | 39.70 | 39.33 | 39.54 | 3,200,253 | +0.29(+0.74%) |
Jun 05, 2014 | 39.54 | 39.54 | 38.76 | 39.25 | 6,392,927 | -0.54(-1.35%) |
Jun 04, 2014 | 39.56 | 39.97 | 39.43 | 39.78 | 3,225,251 | +0.12(+0.30%) |
Jun 03, 2014 | 39.74 | 39.94 | 39.59 | 39.66 | 4,284,007 | -0.14(-0.35%) |
Jun 02, 2014 | 39.83 | 40.00 | 39.51 | 39.80 | 4,031,712 | +0.11(+0.27%) |
May 30, 2014 | 39.20 | 39.72 | 39.20 | 39.70 | 5,474,757 | +0.48(+1.23%) |
May 29, 2014 | 38.95 | 39.29 | 38.76 | 39.21 | 4,736,747 | +0.37(+0.96%) |
May 28, 2014 | 38.68 | 38.91 | 38.33 | 38.84 | 4,982,733 | +0.13(+0.33%) |
May 27, 2014 | 38.58 | 38.80 | 38.27 | 38.72 | 3,875,480 | +0.24(+0.62%) |
May 23, 2014 | 38.25 | 38.48 | 38.48 | 38.48 | 2,772,586 | +0.27(+0.71%) |
May 22, 2014 | 37.69 | 38.27 | 37.60 | 38.21 | 2,228,600 | +0.56(+1.48%) |
May 21, 2014 | 37.50 | 37.78 | 37.31 | 37.65 | 4,073,655 | +0.19(+0.51%) |
May 20, 2014 | 38.34 | 38.35 | 37.34 | 37.46 | 6,495,723 | -1.05(-2.74%) |
May 19, 2014 | 38.37 | 38.63 | 38.25 | 38.51 | 4,005,092 | +0.02(+0.05%) |
May 16, 2014 | 38.16 | 38.55 | 37.91 | 38.49 | 7,541,205 | +0.67(+1.77%) |
May 15, 2014 | 38.14 | 38.21 | 37.15 | 37.82 | 10,569,831 | -0.51(-1.33%) |
May 14, 2014 | 38.78 | 39.03 | 38.03 | 38.33 | 17,353,618 | -0.01(-0.02%) |
May 13, 2014 | 38.10 | 38.40 | 38.03 | 38.34 | 7,597,913 | +0.30(+0.78%) |
May 12, 2014 | 37.62 | 38.33 | 37.54 | 38.04 | 8,686,762 | +0.69(+1.85%) |
May 09, 2014 | 37.09 | 37.42 | 36.93 | 37.35 | 4,742,039 | +0.25(+0.68%) |
May 08, 2014 | 36.60 | 37.64 | 36.60 | 37.10 | 6,366,089 | +0.49(+1.34%) |
May 07, 2014 | 36.65 | 36.81 | 36.34 | 36.61 | 5,785,813 | +0.09(+0.24%) |
May 06, 2014 | 37.47 | 37.47 | 36.50 | 36.52 | 6,911,466 | -1.04(-2.77%) |
May 05, 2014 | 37.74 | 37.85 | 37.09 | 37.56 | 4,999,331 | -0.34(-0.91%) |
May 02, 2014 | 37.88 | 38.38 | 37.75 | 37.91 | 6,642,498 | +0.17(+0.46%) |
May 01, 2014 | 38.24 | 38.29 | 37.65 | 37.74 | 6,122,080 | -0.33(-0.87%) |
Apr 30, 2014 | 38.44 | 38.52 | 37.58 | 38.07 | 6,160,771 | -0.44(-1.15%) |
Apr 29, 2014 | 38.45 | 38.56 | 37.70 | 38.51 | 5,392,529 | +0.05(+0.14%) |
Apr 28, 2014 | 38.41 | 38.76 | 38.07 | 38.46 | 3,991,576 | +0.30(+0.78%) |
Apr 25, 2014 | 38.33 | 38.35 | 38.06 | 38.16 | 3,069,837 | -0.32(-0.83%) |
Apr 24, 2014 | 38.65 | 38.77 | 38.45 | 38.48 | 3,125,397 | -0.05(-0.12%) |
Apr 23, 2014 | 38.17 | 38.60 | 38.16 | 38.52 | 4,087,371 | +0.40(+1.04%) |
Apr 22, 2014 | 38.09 | 38.53 | 37.86 | 38.13 | 5,024,119 | +0.13(+0.33%) |
Apr 21, 2014 | 37.74 | 38.15 | 37.60 | 38.00 | 3,974,059 | +0.33(+0.88%) |
Apr 17, 2014 | 38.73 | 37.67 | 37.67 | 37.67 | 9,720,948 | -1.21(-3.12%) |
Apr 16, 2014 | 38.49 | 38.94 | 38.30 | 38.88 | 3,915,169 | +0.72(+1.88%) |
Apr 15, 2014 | 37.87 | 38.37 | 37.63 | 38.17 | 4,047,292 | +0.40(+1.05%) |
Apr 14, 2014 | 38.08 | 38.29 | 37.43 | 37.77 | 4,431,692 | +0.05(+0.14%) |
Apr 11, 2014 | 37.72 | 38.26 | 37.64 | 37.72 | 6,130,852 | -0.78(-2.01%) |
Apr 10, 2014 | 38.99 | 39.27 | 38.36 | 38.49 | 4,522,586 | -0.51(-1.31%) |
Apr 09, 2014 | 38.85 | 39.06 | 38.48 | 39.00 | 3,697,576 | +0.30(+0.79%) |
Apr 08, 2014 | 38.45 | 38.99 | 38.07 | 38.70 | 5,741,445 | +0.08(+0.21%) |
Apr 07, 2014 | 39.58 | 39.61 | 38.46 | 38.62 | 4,598,492 | -0.98(-2.48%) |
Apr 04, 2014 | 40.37 | 40.61 | 39.56 | 39.60 | 5,692,340 | -0.57(-1.42%) |
Apr 03, 2014 | 40.13 | 40.30 | 39.86 | 40.17 | 4,486,535 | -0.03(-0.07%) |
Apr 02, 2014 | 39.44 | 40.35 | 39.44 | 40.20 | 7,454,897 | +0.75(+1.90%) |