Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.14 | 37.24 | 36.80 | 36.94 | 2,204,681 | -0.21(-0.56%) |
May 29, 2014 | 37.09 | 37.24 | 36.88 | 37.15 | 1,918,174 | +0.09(+0.25%) |
May 28, 2014 | 37.06 | 37.20 | 36.88 | 37.06 | 1,844,052 | +0.03(+0.09%) |
May 27, 2014 | 37.15 | 37.24 | 36.79 | 37.03 | 2,502,895 | +0.04(+0.11%) |
May 23, 2014 | 37.19 | 36.99 | 36.99 | 36.99 | 1,635,096 | -0.27(-0.71%) |
May 22, 2014 | 36.90 | 37.43 | 36.90 | 37.25 | 3,716,921 | +0.48(+1.31%) |
May 21, 2014 | 36.06 | 36.85 | 36.02 | 36.77 | 3,563,116 | +0.76(+2.12%) |
May 20, 2014 | 36.45 | 36.60 | 36.00 | 36.01 | 3,624,216 | -0.54(-1.48%) |
May 19, 2014 | 35.62 | 36.68 | 35.49 | 36.55 | 3,579,761 | +1.08(+3.04%) |
May 16, 2014 | 35.06 | 35.55 | 35.04 | 35.47 | 3,593,672 | +0.42(+1.18%) |
May 15, 2014 | 34.50 | 35.13 | 34.10 | 35.05 | 3,923,697 | +0.56(+1.64%) |
May 14, 2014 | 34.72 | 34.88 | 34.46 | 34.49 | 3,595,120 | -0.41(-1.17%) |
May 13, 2014 | 34.82 | 35.02 | 34.80 | 34.89 | 3,858,205 | +0.13(+0.38%) |
May 12, 2014 | 34.71 | 34.79 | 34.58 | 34.76 | 3,847,468 | +0.21(+0.60%) |
May 09, 2014 | 34.72 | 34.84 | 34.46 | 34.55 | 1,905,899 | -0.13(-0.38%) |
May 08, 2014 | 34.65 | 35.08 | 34.55 | 34.69 | 1,824,867 | -0.12(-0.33%) |
May 07, 2014 | 34.80 | 34.92 | 34.40 | 34.80 | 3,141,932 | +0.05(+0.14%) |
May 06, 2014 | 34.90 | 35.17 | 34.48 | 34.75 | 2,835,114 | -0.28(-0.80%) |
May 05, 2014 | 35.63 | 35.67 | 34.96 | 35.03 | 2,675,519 | -0.81(-2.27%) |
May 02, 2014 | 35.94 | 36.04 | 35.63 | 35.85 | 2,206,032 | +0.04(+0.12%) |
May 01, 2014 | 35.73 | 36.08 | 35.63 | 35.80 | 3,337,616 | +0.13(+0.37%) |
Apr 30, 2014 | 35.80 | 36.07 | 35.63 | 35.67 | 4,166,353 | -0.46(-1.28%) |
Apr 29, 2014 | 35.64 | 36.35 | 35.22 | 36.14 | 6,517,368 | -2.20(-5.73%) |
Apr 28, 2014 | 38.55 | 38.65 | 37.96 | 38.33 | 3,564,977 | -0.09(-0.24%) |
Apr 25, 2014 | 38.71 | 38.85 | 38.39 | 38.42 | 1,195,795 | -0.35(-0.90%) |
Apr 24, 2014 | 38.85 | 38.86 | 38.51 | 38.77 | 1,293,692 | +0.11(+0.28%) |
Apr 23, 2014 | 38.68 | 38.77 | 38.59 | 38.66 | 940,844 | -0.04(-0.11%) |
Apr 22, 2014 | 38.60 | 39.06 | 38.54 | 38.70 | 2,379,575 | +0.20(+0.52%) |
Apr 21, 2014 | 38.42 | 38.65 | 38.32 | 38.51 | 1,257,144 | +0.04(+0.11%) |
Apr 17, 2014 | 38.89 | 38.46 | 38.46 | 38.46 | 3,904,233 | -0.28(-0.73%) |
Apr 16, 2014 | 38.94 | 39.04 | 38.51 | 38.75 | 2,241,205 | +0.04(+0.11%) |
Apr 15, 2014 | 38.84 | 38.94 | 38.34 | 38.70 | 2,577,071 | -0.02(-0.06%) |
Apr 14, 2014 | 39.04 | 39.13 | 38.37 | 38.73 | 1,978,530 | +0.11(+0.28%) |
Apr 11, 2014 | 39.14 | 39.42 | 38.60 | 38.62 | 1,891,452 | -0.65(-1.65%) |
Apr 10, 2014 | 39.61 | 39.88 | 39.17 | 39.27 | 1,914,103 | -0.50(-1.25%) |
Apr 09, 2014 | 40.15 | 40.19 | 39.63 | 39.77 | 2,909,292 | -0.18(-0.46%) |
Apr 08, 2014 | 39.98 | 40.16 | 39.77 | 39.95 | 1,267,458 | -0.04(-0.10%) |
Apr 07, 2014 | 40.60 | 40.64 | 39.79 | 39.99 | 1,446,456 | -0.67(-1.65%) |
Apr 04, 2014 | 41.08 | 41.38 | 40.61 | 40.66 | 1,268,557 | -0.23(-0.57%) |
Apr 03, 2014 | 41.21 | 41.28 | 40.81 | 40.89 | 1,434,415 | -0.25(-0.60%) |
Apr 02, 2014 | 41.22 | 41.38 | 41.06 | 41.14 | 1,147,628 | -0.20(-0.48%) |
Apr 01, 2014 | 40.76 | 41.38 | 40.70 | 41.34 | 2,059,604 | +0.72(+1.77%) |
Mar 31, 2014 | 40.85 | 40.86 | 40.45 | 40.62 | 1,323,256 | +0.15(+0.37%) |
Mar 28, 2014 | 40.35 | 40.83 | 40.15 | 40.47 | 897,321 | +0.18(+0.45%) |
Mar 27, 2014 | 40.50 | 40.64 | 40.10 | 40.29 | 1,742,385 | -0.35(-0.86%) |
Mar 26, 2014 | 41.29 | 41.35 | 40.60 | 40.64 | 997,123 | -0.44(-1.07%) |
Mar 25, 2014 | 41.26 | 41.36 | 41.02 | 41.07 | 1,244,730 | +0.02(+0.04%) |
Mar 24, 2014 | 41.22 | 41.35 | 40.88 | 41.06 | 1,706,039 | +0.00(+0.00%) |
Mar 21, 2014 | 41.43 | 41.62 | 40.93 | 41.06 | 1,820,103 | -0.27(-0.66%) |
Mar 20, 2014 | 40.62 | 41.43 | 40.52 | 41.33 | 1,596,134 | +0.67(+1.65%) |
Mar 19, 2014 | 40.46 | 40.84 | 40.30 | 40.66 | 1,149,796 | +0.21(+0.51%) |
Mar 18, 2014 | 40.14 | 40.57 | 40.14 | 40.45 | 1,297,828 | +0.32(+0.81%) |
Mar 17, 2014 | 40.25 | 40.54 | 39.84 | 40.13 | 1,157,870 | +0.12(+0.29%) |
Mar 14, 2014 | 39.66 | 40.15 | 39.56 | 40.01 | 1,388,484 | +0.11(+0.27%) |
Mar 13, 2014 | 40.54 | 40.66 | 39.86 | 39.91 | 1,029,189 | -0.50(-1.23%) |
Mar 12, 2014 | 40.27 | 40.43 | 40.07 | 40.40 | 1,135,931 | -0.07(-0.16%) |
Mar 11, 2014 | 40.21 | 40.64 | 39.89 | 40.47 | 2,695,028 | +0.36(+0.89%) |
Mar 10, 2014 | 40.14 | 40.25 | 39.84 | 40.11 | 888,869 | -0.12(-0.31%) |
Mar 07, 2014 | 40.44 | 40.76 | 40.20 | 40.24 | 1,125,993 | -0.05(-0.12%) |
Mar 06, 2014 | 40.21 | 40.55 | 40.11 | 40.29 | 1,071,937 | +0.26(+0.64%) |
Mar 05, 2014 | 40.20 | 40.39 | 39.92 | 40.03 | 1,290,251 | -0.23(-0.58%) |
Mar 04, 2014 | 40.44 | 40.73 | 40.26 | 40.26 | 1,474,766 | +0.24(+0.60%) |