Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 35.22 | 35.22 | 34.01 | 34.05 | 19,716,704 | -1.07(-3.04%) |
Jun 27, 2014 | 35.47 | 35.67 | 34.82 | 35.11 | 15,720,794 | -0.41(-1.15%) |
Jun 26, 2014 | 35.24 | 35.98 | 34.92 | 35.52 | 22,469,526 | +0.63(+1.79%) |
Jun 25, 2014 | 35.20 | 35.49 | 34.00 | 34.90 | 64,604,252 | -3.15(-8.29%) |
Jun 24, 2014 | 38.95 | 39.50 | 37.96 | 38.05 | 9,631,941 | -0.90(-2.30%) |
Jun 23, 2014 | 39.08 | 39.34 | 38.78 | 38.95 | 6,486,692 | -0.03(-0.09%) |
Jun 20, 2014 | 38.88 | 39.03 | 38.54 | 38.98 | 9,822,009 | +0.18(+0.47%) |
Jun 19, 2014 | 37.97 | 38.83 | 37.94 | 38.80 | 12,263,388 | +0.99(+2.61%) |
Jun 18, 2014 | 36.82 | 37.84 | 36.54 | 37.81 | 10,030,857 | +1.04(+2.83%) |
Jun 17, 2014 | 36.26 | 36.80 | 36.02 | 36.77 | 6,727,496 | +0.52(+1.42%) |
Jun 16, 2014 | 36.50 | 36.56 | 36.12 | 36.26 | 7,084,699 | -0.27(-0.73%) |
Jun 13, 2014 | 36.68 | 36.72 | 36.31 | 36.52 | 5,773,699 | -0.05(-0.13%) |
Jun 12, 2014 | 36.29 | 36.66 | 35.96 | 36.57 | 13,316,258 | +0.42(+1.17%) |
Jun 11, 2014 | 36.11 | 36.46 | 35.85 | 36.15 | 10,684,387 | -0.07(-0.21%) |
Jun 10, 2014 | 37.07 | 37.15 | 36.18 | 36.22 | 12,072,473 | -1.30(-3.48%) |
Jun 06, 2014 | 37.89 | 37.91 | 37.47 | 37.53 | 4,523,982 | -0.29(-0.75%) |
Jun 05, 2014 | 37.30 | 37.91 | 36.94 | 37.81 | 7,676,230 | +0.74(+2.00%) |
Jun 04, 2014 | 37.48 | 37.62 | 36.89 | 37.07 | 9,723,964 | -0.58(-1.53%) |
Jun 03, 2014 | 38.23 | 38.28 | 37.51 | 37.65 | 8,288,142 | -0.75(-1.96%) |
Jun 02, 2014 | 38.31 | 38.48 | 37.76 | 38.40 | 4,536,865 | +0.31(+0.82%) |
May 30, 2014 | 38.41 | 38.77 | 37.84 | 38.09 | 7,600,483 | -0.40(-1.04%) |
May 29, 2014 | 37.87 | 38.53 | 37.70 | 38.49 | 7,238,736 | +0.65(+1.71%) |
May 28, 2014 | 36.64 | 38.14 | 36.57 | 37.85 | 13,326,457 | +1.33(+3.63%) |
May 27, 2014 | 37.17 | 37.19 | 36.48 | 36.52 | 9,873,224 | -0.54(-1.47%) |
May 23, 2014 | 37.06 | 37.06 | 37.06 | 37.06 | 6,165,938 | -0.19(-0.50%) |
May 22, 2014 | 36.89 | 37.36 | 36.85 | 37.25 | 3,686,964 | +0.40(+1.08%) |
May 21, 2014 | 37.52 | 37.64 | 36.57 | 36.85 | 11,918,161 | -0.47(-1.26%) |
May 20, 2014 | 37.53 | 38.15 | 37.21 | 37.32 | 8,273,174 | -0.24(-0.63%) |
May 19, 2014 | 37.27 | 37.91 | 37.18 | 37.56 | 6,418,881 | +0.29(+0.77%) |
May 16, 2014 | 37.59 | 37.65 | 37.15 | 37.28 | 10,008,265 | -0.49(-1.31%) |
May 15, 2014 | 38.07 | 38.11 | 37.38 | 37.77 | 7,762,092 | -0.47(-1.22%) |
May 14, 2014 | 38.26 | 38.96 | 37.69 | 38.24 | 8,770,641 | +0.10(+0.27%) |
May 13, 2014 | 38.34 | 38.53 | 37.66 | 38.13 | 9,653,286 | +0.06(+0.16%) |
May 12, 2014 | 38.02 | 38.70 | 37.94 | 38.07 | 8,535,823 | +0.24(+0.63%) |
May 09, 2014 | 38.51 | 38.51 | 37.34 | 37.84 | 9,770,745 | -0.60(-1.55%) |
May 08, 2014 | 39.02 | 39.58 | 38.28 | 38.43 | 7,072,910 | -0.68(-1.75%) |
May 07, 2014 | 39.70 | 39.71 | 38.60 | 39.12 | 10,775,699 | -0.47(-1.18%) |
May 06, 2014 | 39.74 | 40.38 | 39.50 | 39.58 | 11,097,612 | +0.17(+0.43%) |
May 05, 2014 | 38.97 | 39.49 | 38.56 | 39.41 | 9,730,117 | +0.24(+0.60%) |
May 02, 2014 | 39.05 | 39.97 | 38.84 | 39.18 | 9,757,615 | +0.14(+0.35%) |
May 01, 2014 | 38.66 | 39.49 | 38.41 | 39.04 | 8,838,579 | +0.37(+0.94%) |
Apr 30, 2014 | 38.43 | 39.03 | 38.34 | 38.68 | 11,019,419 | +0.22(+0.58%) |
Apr 29, 2014 | 39.58 | 39.89 | 38.27 | 38.45 | 11,889,562 | -0.76(-1.95%) |
Apr 28, 2014 | 38.58 | 39.46 | 38.14 | 39.22 | 14,409,964 | +0.88(+2.29%) |
Apr 25, 2014 | 38.41 | 38.82 | 38.09 | 38.34 | 8,170,670 | +0.08(+0.21%) |
Apr 24, 2014 | 38.49 | 38.51 | 37.76 | 38.26 | 5,951,684 | +0.06(+0.16%) |
Apr 23, 2014 | 37.95 | 38.42 | 37.84 | 38.20 | 6,461,624 | -0.06(-0.16%) |
Apr 22, 2014 | 37.48 | 38.36 | 37.02 | 38.26 | 12,472,459 | +0.22(+0.59%) |
Apr 21, 2014 | 37.74 | 38.26 | 37.55 | 38.03 | 7,118,577 | +0.15(+0.39%) |
Apr 17, 2014 | 37.58 | 37.88 | 37.88 | 37.88 | 11,844,996 | +0.04(+0.11%) |
Apr 16, 2014 | 36.67 | 37.84 | 36.13 | 37.84 | 13,929,320 | +1.60(+4.42%) |
Apr 15, 2014 | 35.23 | 36.32 | 35.19 | 36.24 | 10,234,780 | +1.03(+2.92%) |
Apr 14, 2014 | 34.87 | 35.37 | 34.72 | 35.21 | 8,869,027 | +0.74(+2.14%) |
Apr 11, 2014 | 34.80 | 35.39 | 34.30 | 34.47 | 8,777,486 | -0.66(-1.87%) |
Apr 10, 2014 | 35.78 | 36.37 | 35.08 | 35.13 | 7,646,788 | -0.69(-1.93%) |
Apr 09, 2014 | 35.18 | 35.96 | 34.87 | 35.82 | 8,580,230 | +0.88(+2.52%) |
Apr 08, 2014 | 35.27 | 35.59 | 34.45 | 34.94 | 12,927,252 | -0.18(-0.50%) |
Apr 07, 2014 | 36.78 | 36.88 | 35.10 | 35.12 | 15,166,186 | -1.67(-4.54%) |
Apr 04, 2014 | 37.84 | 38.10 | 36.75 | 36.79 | 10,309,309 | -0.95(-2.53%) |
Apr 03, 2014 | 37.19 | 37.87 | 37.19 | 37.74 | 8,494,774 | +0.64(+1.71%) |
Apr 02, 2014 | 37.11 | 37.36 | 36.63 | 37.11 | 9,858,085 | -0.45(-1.19%) |