Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.25 | 39.27 | 39.00 | 39.12 | 17,349,034 | -0.25(-0.64%) |
Jun 27, 2014 | 38.87 | 39.37 | 38.81 | 39.37 | 22,658,318 | +0.39(+1.01%) |
Jun 26, 2014 | 39.16 | 39.19 | 38.70 | 38.98 | 16,842,628 | -0.17(-0.44%) |
Jun 25, 2014 | 38.92 | 39.26 | 38.76 | 39.15 | 17,104,156 | +0.08(+0.21%) |
Jun 24, 2014 | 39.40 | 39.44 | 39.02 | 39.07 | 15,049,037 | -0.36(-0.92%) |
Jun 23, 2014 | 39.22 | 39.48 | 39.10 | 39.43 | 17,594,218 | +0.07(+0.17%) |
Jun 20, 2014 | 38.99 | 39.38 | 38.90 | 39.37 | 40,086,936 | +0.65(+1.67%) |
Jun 19, 2014 | 38.70 | 38.85 | 38.65 | 38.72 | 21,842,966 | -0.01(-0.04%) |
Jun 18, 2014 | 38.47 | 38.81 | 38.35 | 38.73 | 24,142,726 | +0.28(+0.74%) |
Jun 17, 2014 | 37.98 | 38.52 | 37.94 | 38.45 | 20,732,646 | +0.42(+1.12%) |
Jun 16, 2014 | 38.61 | 38.62 | 37.91 | 38.03 | 21,505,044 | -0.60(-1.56%) |
Jun 13, 2014 | 38.62 | 38.76 | 38.51 | 38.63 | 14,929,366 | +0.14(+0.37%) |
Jun 12, 2014 | 38.79 | 38.91 | 38.44 | 38.49 | 17,884,248 | -0.39(-1.01%) |
Jun 11, 2014 | 38.96 | 39.08 | 38.75 | 38.88 | 15,609,531 | -0.26(-0.67%) |
Jun 10, 2014 | 39.00 | 39.17 | 38.84 | 39.14 | 16,338,318 | +0.45(+1.17%) |
Jun 06, 2014 | 38.45 | 38.72 | 38.41 | 38.69 | 17,670,874 | +0.26(+0.68%) |
Jun 05, 2014 | 38.04 | 38.49 | 37.97 | 38.43 | 15,755,529 | +0.44(+1.16%) |
Jun 04, 2014 | 37.92 | 38.01 | 37.83 | 37.99 | 13,449,947 | -0.04(-0.10%) |
Jun 03, 2014 | 37.87 | 38.08 | 37.77 | 38.03 | 12,442,342 | +0.00(+0.00%) |
Jun 02, 2014 | 37.91 | 38.09 | 37.86 | 38.03 | 15,779,659 | +0.23(+0.61%) |
May 30, 2014 | 37.45 | 37.83 | 37.45 | 37.80 | 20,810,576 | +0.38(+1.01%) |
May 29, 2014 | 37.67 | 37.67 | 37.33 | 37.42 | 17,240,450 | -0.13(-0.34%) |
May 28, 2014 | 37.61 | 37.74 | 37.45 | 37.54 | 16,736,093 | -0.08(-0.22%) |
May 27, 2014 | 37.44 | 37.73 | 37.36 | 37.62 | 17,823,330 | +0.29(+0.78%) |
May 23, 2014 | 37.15 | 37.33 | 37.33 | 37.33 | 17,690,820 | +0.12(+0.32%) |
May 22, 2014 | 36.98 | 37.24 | 36.92 | 37.21 | 10,656,296 | +0.25(+0.66%) |
May 21, 2014 | 36.60 | 37.07 | 36.59 | 36.97 | 17,298,018 | +0.53(+1.45%) |
May 20, 2014 | 36.74 | 36.81 | 36.37 | 36.44 | 20,202,342 | -0.39(-1.07%) |
May 19, 2014 | 36.35 | 36.87 | 36.34 | 36.84 | 14,124,109 | +0.31(+0.84%) |
May 16, 2014 | 36.48 | 36.57 | 36.27 | 36.53 | 18,707,226 | +0.04(+0.10%) |
May 15, 2014 | 36.54 | 36.66 | 36.22 | 36.49 | 23,264,856 | -0.19(-0.53%) |
May 14, 2014 | 37.11 | 37.11 | 36.61 | 36.69 | 17,808,854 | -0.39(-1.04%) |
May 13, 2014 | 37.05 | 37.19 | 36.95 | 37.07 | 12,991,648 | +0.04(+0.10%) |
May 12, 2014 | 36.75 | 37.10 | 36.72 | 37.04 | 22,065,200 | +0.51(+1.39%) |
May 09, 2014 | 36.67 | 36.71 | 36.40 | 36.53 | 20,387,902 | -0.19(-0.51%) |
May 08, 2014 | 36.73 | 36.84 | 36.62 | 36.72 | 17,254,676 | -0.04(-0.12%) |
May 07, 2014 | 36.47 | 36.79 | 36.37 | 36.76 | 20,804,250 | +0.48(+1.33%) |
May 06, 2014 | 36.50 | 36.53 | 36.26 | 36.28 | 21,110,074 | -0.35(-0.95%) |
May 05, 2014 | 36.42 | 36.68 | 36.28 | 36.62 | 12,598,424 | -0.01(-0.04%) |
May 02, 2014 | 36.78 | 36.96 | 36.58 | 36.64 | 18,092,060 | -0.04(-0.12%) |
May 01, 2014 | 36.76 | 36.83 | 36.54 | 36.68 | 16,012,571 | +0.00(+0.00%) |
Apr 30, 2014 | 36.54 | 36.76 | 36.48 | 36.68 | 20,150,638 | +0.13(+0.34%) |
Apr 29, 2014 | 36.41 | 36.59 | 36.31 | 36.56 | 19,947,930 | +0.39(+1.08%) |
Apr 28, 2014 | 36.41 | 36.45 | 35.86 | 36.17 | 24,870,208 | -0.08(-0.22%) |
Apr 25, 2014 | 36.41 | 36.54 | 36.21 | 36.25 | 22,022,600 | -0.20(-0.55%) |
Apr 24, 2014 | 36.76 | 36.76 | 36.34 | 36.45 | 17,003,296 | -0.20(-0.54%) |
Apr 23, 2014 | 36.36 | 36.71 | 36.36 | 36.65 | 17,878,292 | +0.27(+0.73%) |
Apr 22, 2014 | 36.24 | 36.57 | 36.14 | 36.38 | 18,944,734 | +0.08(+0.22%) |
Apr 21, 2014 | 36.27 | 36.45 | 36.18 | 36.30 | 16,794,670 | +0.14(+0.39%) |
Apr 17, 2014 | 36.23 | 36.16 | 36.16 | 36.16 | 26,251,950 | -0.12(-0.33%) |
Apr 16, 2014 | 36.25 | 36.38 | 35.94 | 36.28 | 24,101,866 | +0.23(+0.64%) |
Apr 15, 2014 | 35.67 | 36.12 | 35.50 | 36.05 | 29,396,782 | +0.50(+1.39%) |
Apr 14, 2014 | 35.74 | 35.97 | 35.06 | 35.55 | 32,824,546 | +0.02(+0.06%) |
Apr 11, 2014 | 35.06 | 36.11 | 34.53 | 35.53 | 49,295,224 | +0.27(+0.78%) |
Apr 10, 2014 | 36.37 | 36.37 | 35.26 | 35.26 | 33,531,332 | -1.03(-2.83%) |
Apr 09, 2014 | 36.26 | 36.28 | 35.92 | 36.28 | 21,524,750 | +0.20(+0.55%) |
Apr 08, 2014 | 35.96 | 36.21 | 35.80 | 36.08 | 25,742,848 | +0.13(+0.35%) |
Apr 07, 2014 | 36.64 | 36.71 | 35.95 | 35.96 | 26,533,344 | -0.67(-1.82%) |
Apr 04, 2014 | 36.99 | 37.31 | 36.62 | 36.62 | 25,308,074 | -0.20(-0.54%) |
Apr 03, 2014 | 36.81 | 36.87 | 36.62 | 36.82 | 12,948,370 | +0.05(+0.14%) |
Apr 02, 2014 | 36.78 | 36.86 | 36.59 | 36.77 | 17,614,892 | -0.01(-0.02%) |