Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.74 | 44.18 | 43.64 | 44.14 | 2,480,599 | +0.29(+0.65%) |
Jun 27, 2014 | 43.63 | 44.00 | 43.33 | 43.86 | 2,449,623 | -0.07(-0.15%) |
Jun 26, 2014 | 43.92 | 44.00 | 43.72 | 43.93 | 1,540,154 | -0.08(-0.19%) |
Jun 25, 2014 | 43.71 | 44.11 | 43.69 | 44.01 | 1,522,138 | +0.24(+0.54%) |
Jun 24, 2014 | 43.63 | 43.90 | 43.52 | 43.77 | 2,059,481 | +0.20(+0.46%) |
Jun 23, 2014 | 43.78 | 43.90 | 43.43 | 43.57 | 1,295,476 | -0.12(-0.27%) |
Jun 20, 2014 | 44.15 | 44.17 | 43.66 | 43.69 | 2,931,608 | -0.29(-0.66%) |
Jun 19, 2014 | 43.76 | 44.23 | 43.56 | 43.98 | 3,350,360 | +0.22(+0.50%) |
Jun 18, 2014 | 42.62 | 43.79 | 42.61 | 43.76 | 3,002,924 | +1.14(+2.68%) |
Jun 17, 2014 | 42.53 | 42.66 | 42.32 | 42.62 | 2,053,032 | -0.11(-0.26%) |
Jun 16, 2014 | 42.49 | 42.98 | 42.34 | 42.73 | 2,683,835 | +0.23(+0.54%) |
Jun 13, 2014 | 41.92 | 42.50 | 41.72 | 42.50 | 3,425,210 | +0.58(+1.39%) |
Jun 12, 2014 | 41.67 | 41.98 | 41.32 | 41.91 | 2,352,384 | +0.22(+0.52%) |
Jun 11, 2014 | 42.02 | 42.04 | 41.47 | 41.69 | 2,439,761 | -0.40(-0.96%) |
Jun 10, 2014 | 42.34 | 42.41 | 42.05 | 42.10 | 1,225,697 | -0.23(-0.54%) |
Jun 06, 2014 | 42.55 | 42.72 | 42.28 | 42.32 | 2,155,432 | -0.17(-0.40%) |
Jun 05, 2014 | 42.13 | 42.60 | 42.04 | 42.49 | 1,847,855 | +0.36(+0.86%) |
Jun 04, 2014 | 42.08 | 42.25 | 41.93 | 42.13 | 3,829,997 | -0.11(-0.27%) |
Jun 03, 2014 | 42.16 | 42.28 | 42.03 | 42.24 | 1,623,888 | +0.02(+0.05%) |
Jun 02, 2014 | 42.07 | 42.34 | 41.98 | 42.22 | 1,705,253 | +0.05(+0.12%) |
May 30, 2014 | 41.97 | 42.32 | 41.97 | 42.17 | 2,797,575 | +0.13(+0.30%) |
May 29, 2014 | 41.87 | 42.08 | 41.71 | 42.05 | 2,270,119 | +0.14(+0.34%) |
May 28, 2014 | 41.66 | 41.93 | 41.63 | 41.90 | 1,702,191 | +0.27(+0.66%) |
May 27, 2014 | 41.90 | 41.97 | 41.59 | 41.63 | 1,519,547 | -0.03(-0.08%) |
May 23, 2014 | 41.40 | 41.66 | 41.66 | 41.66 | 1,742,749 | +0.22(+0.54%) |
May 22, 2014 | 41.22 | 41.55 | 41.16 | 41.44 | 869,823 | +0.19(+0.47%) |
May 21, 2014 | 40.96 | 41.36 | 40.86 | 41.25 | 2,641,672 | +0.42(+1.02%) |
May 20, 2014 | 40.79 | 41.08 | 40.59 | 40.83 | 2,027,246 | +0.03(+0.08%) |
May 19, 2014 | 41.30 | 41.33 | 40.79 | 40.80 | 1,902,686 | -0.47(-1.14%) |
May 16, 2014 | 41.18 | 41.29 | 41.00 | 41.27 | 2,605,694 | +0.15(+0.37%) |
May 15, 2014 | 41.44 | 41.56 | 41.05 | 41.12 | 1,899,773 | -0.27(-0.66%) |
May 14, 2014 | 41.04 | 41.58 | 41.04 | 41.39 | 2,633,394 | +0.34(+0.82%) |
May 13, 2014 | 41.29 | 41.45 | 40.94 | 41.05 | 1,944,365 | -0.08(-0.19%) |
May 12, 2014 | 41.51 | 41.52 | 41.12 | 41.13 | 2,124,898 | -0.20(-0.48%) |
May 09, 2014 | 41.80 | 41.87 | 41.30 | 41.33 | 3,106,068 | -0.54(-1.28%) |
May 08, 2014 | 42.15 | 42.31 | 41.85 | 41.87 | 2,854,778 | -0.33(-0.78%) |
May 07, 2014 | 41.58 | 42.22 | 41.50 | 42.20 | 2,523,658 | +0.70(+1.68%) |
May 06, 2014 | 41.41 | 41.64 | 41.34 | 41.50 | 1,732,855 | +0.06(+0.15%) |
May 05, 2014 | 41.18 | 41.65 | 41.02 | 41.44 | 1,709,789 | +0.21(+0.52%) |
May 02, 2014 | 41.13 | 41.66 | 40.59 | 41.22 | 3,735,728 | -0.26(-0.64%) |
May 01, 2014 | 41.45 | 41.68 | 41.13 | 41.49 | 1,864,016 | +0.05(+0.11%) |
Apr 30, 2014 | 41.53 | 41.82 | 41.34 | 41.44 | 2,191,436 | -0.04(-0.09%) |
Apr 29, 2014 | 41.79 | 41.95 | 41.34 | 41.48 | 2,400,792 | -0.32(-0.75%) |
Apr 28, 2014 | 41.51 | 41.87 | 41.25 | 41.79 | 3,007,390 | +0.33(+0.80%) |
Apr 25, 2014 | 40.89 | 41.49 | 40.89 | 41.46 | 2,637,989 | +0.62(+1.51%) |
Apr 24, 2014 | 40.79 | 40.97 | 40.55 | 40.84 | 1,851,976 | +0.09(+0.23%) |
Apr 23, 2014 | 40.71 | 41.11 | 40.67 | 40.75 | 3,156,461 | +0.13(+0.32%) |
Apr 22, 2014 | 40.71 | 40.90 | 40.54 | 40.62 | 2,244,540 | -0.10(-0.25%) |
Apr 21, 2014 | 40.82 | 41.03 | 40.58 | 40.72 | 1,806,815 | -0.10(-0.24%) |
Apr 17, 2014 | 41.11 | 40.82 | 40.82 | 40.82 | 2,798,774 | -0.52(-1.25%) |
Apr 16, 2014 | 40.79 | 41.41 | 40.66 | 41.34 | 3,878,518 | +0.63(+1.56%) |
Apr 15, 2014 | 40.74 | 40.81 | 40.29 | 40.70 | 4,798,318 | +0.09(+0.23%) |
Apr 14, 2014 | 40.86 | 40.87 | 40.47 | 40.61 | 3,789,848 | +0.09(+0.22%) |
Apr 11, 2014 | 40.60 | 40.97 | 40.43 | 40.52 | 4,259,020 | -0.13(-0.32%) |
Apr 10, 2014 | 40.71 | 41.27 | 40.50 | 40.65 | 2,810,324 | -0.04(-0.09%) |
Apr 09, 2014 | 40.52 | 40.73 | 40.12 | 40.69 | 2,391,562 | +0.23(+0.56%) |
Apr 08, 2014 | 40.12 | 40.72 | 39.99 | 40.46 | 3,284,443 | +0.30(+0.74%) |
Apr 07, 2014 | 40.49 | 40.61 | 40.15 | 40.16 | 3,214,890 | -0.37(-0.90%) |
Apr 04, 2014 | 40.58 | 41.14 | 40.38 | 40.53 | 2,289,496 | +0.15(+0.36%) |
Apr 03, 2014 | 40.50 | 40.61 | 40.32 | 40.38 | 2,373,673 | +0.02(+0.04%) |
Apr 02, 2014 | 40.53 | 40.62 | 40.24 | 40.37 | 2,521,300 | -0.17(-0.43%) |