Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.18 | 34.41 | 34.13 | 34.40 | 5,803,889 | +0.24(+0.69%) |
May 29, 2014 | 34.09 | 34.28 | 33.99 | 34.17 | 4,427,969 | +0.16(+0.46%) |
May 28, 2014 | 34.13 | 34.16 | 33.85 | 34.01 | 5,303,649 | -0.15(-0.44%) |
May 27, 2014 | 34.09 | 34.27 | 33.99 | 34.16 | 7,510,323 | +0.34(+1.00%) |
May 23, 2014 | 33.50 | 33.82 | 33.82 | 33.82 | 16,449,909 | +0.51(+1.53%) |
May 22, 2014 | 33.18 | 33.36 | 33.00 | 33.31 | 3,107,584 | +0.22(+0.67%) |
May 21, 2014 | 32.72 | 33.11 | 32.67 | 33.09 | 5,196,959 | +0.42(+1.30%) |
May 20, 2014 | 33.02 | 33.04 | 32.60 | 32.67 | 6,383,693 | -0.55(-1.65%) |
May 19, 2014 | 33.01 | 33.24 | 32.88 | 33.22 | 5,226,436 | +0.25(+0.74%) |
May 16, 2014 | 32.53 | 32.98 | 32.48 | 32.97 | 6,029,255 | +0.45(+1.37%) |
May 15, 2014 | 32.73 | 32.83 | 32.27 | 32.52 | 6,744,828 | -0.29(-0.87%) |
May 14, 2014 | 33.21 | 33.29 | 32.77 | 32.81 | 7,042,376 | -0.45(-1.35%) |
May 13, 2014 | 33.30 | 33.44 | 33.23 | 33.26 | 4,992,412 | -0.02(-0.05%) |
May 12, 2014 | 32.83 | 33.29 | 32.72 | 33.28 | 7,383,838 | +0.53(+1.61%) |
May 09, 2014 | 32.49 | 32.81 | 32.41 | 32.75 | 5,401,404 | +0.18(+0.55%) |
May 08, 2014 | 32.23 | 32.71 | 32.22 | 32.57 | 8,877,138 | +0.39(+1.21%) |
May 07, 2014 | 32.42 | 32.47 | 31.89 | 32.19 | 6,275,820 | -0.03(-0.10%) |
May 06, 2014 | 32.55 | 32.63 | 32.20 | 32.22 | 4,945,010 | -0.46(-1.42%) |
May 05, 2014 | 32.40 | 32.74 | 32.22 | 32.68 | 5,207,587 | +0.13(+0.41%) |
May 02, 2014 | 32.52 | 32.79 | 32.48 | 32.55 | 4,539,322 | +0.03(+0.10%) |
May 01, 2014 | 32.47 | 32.72 | 32.37 | 32.52 | 5,353,307 | -0.01(-0.04%) |
Apr 30, 2014 | 32.25 | 32.58 | 32.15 | 32.53 | 6,907,055 | +0.21(+0.65%) |
Apr 29, 2014 | 31.98 | 32.43 | 31.95 | 32.32 | 6,959,218 | +0.36(+1.13%) |
Apr 28, 2014 | 32.71 | 32.86 | 31.70 | 31.96 | 12,779,051 | -0.46(-1.42%) |
Apr 25, 2014 | 32.59 | 32.86 | 32.33 | 32.42 | 7,269,286 | -0.31(-0.94%) |
Apr 24, 2014 | 33.01 | 33.16 | 32.60 | 32.73 | 7,573,394 | -0.32(-0.96%) |
Apr 23, 2014 | 33.24 | 33.38 | 33.00 | 33.04 | 5,291,158 | -0.11(-0.34%) |
Apr 22, 2014 | 32.87 | 33.31 | 32.87 | 33.15 | 5,706,796 | +0.20(+0.61%) |
Apr 21, 2014 | 32.96 | 33.02 | 32.69 | 32.95 | 7,612,384 | -0.06(-0.18%) |
Apr 17, 2014 | 32.70 | 33.01 | 33.01 | 33.01 | 20,276,678 | +0.41(+1.27%) |
Apr 16, 2014 | 32.48 | 32.63 | 32.33 | 32.60 | 5,156,133 | +0.37(+1.13%) |
Apr 15, 2014 | 32.28 | 32.49 | 31.99 | 32.23 | 8,720,842 | -0.04(-0.14%) |
Apr 14, 2014 | 31.97 | 32.31 | 31.79 | 32.28 | 8,110,952 | +0.50(+1.59%) |
Apr 11, 2014 | 32.11 | 32.40 | 31.76 | 31.77 | 9,753,651 | -0.54(-1.66%) |
Apr 10, 2014 | 32.89 | 33.07 | 32.22 | 32.31 | 9,349,223 | -0.49(-1.51%) |
Apr 09, 2014 | 32.67 | 32.82 | 32.34 | 32.80 | 7,911,342 | +0.29(+0.88%) |
Apr 08, 2014 | 32.20 | 32.60 | 32.06 | 32.52 | 14,113,209 | +0.93(+2.95%) |
Apr 07, 2014 | 32.47 | 32.52 | 31.48 | 31.58 | 15,462,300 | -0.90(-2.76%) |
Apr 04, 2014 | 33.16 | 33.22 | 32.34 | 32.48 | 10,910,513 | -0.51(-1.55%) |
Apr 03, 2014 | 33.25 | 33.52 | 32.92 | 32.99 | 8,877,835 | -0.25(-0.74%) |
Apr 02, 2014 | 33.31 | 33.44 | 33.14 | 33.24 | 8,536,642 | +0.07(+0.20%) |
Apr 01, 2014 | 33.01 | 33.35 | 33.01 | 33.17 | 8,295,192 | +0.24(+0.72%) |
Mar 31, 2014 | 33.00 | 33.08 | 32.75 | 32.94 | 7,118,889 | +0.14(+0.44%) |
Mar 28, 2014 | 32.81 | 33.05 | 32.68 | 32.79 | 6,713,268 | +0.10(+0.30%) |
Mar 27, 2014 | 32.69 | 33.04 | 32.56 | 32.69 | 9,124,759 | +0.04(+0.14%) |
Mar 26, 2014 | 33.08 | 33.22 | 32.65 | 32.65 | 9,543,717 | -0.19(-0.58%) |
Mar 25, 2014 | 33.60 | 33.67 | 32.81 | 32.84 | 11,802,357 | -0.54(-1.62%) |
Mar 24, 2014 | 33.66 | 33.81 | 33.25 | 33.38 | 11,209,416 | -0.16(-0.47%) |
Mar 21, 2014 | 34.38 | 34.47 | 33.44 | 33.54 | 35,642,820 | -1.81(-5.12%) |
Mar 20, 2014 | 35.20 | 35.35 | 34.68 | 35.35 | 12,558,480 | +0.05(+0.15%) |
Mar 19, 2014 | 35.38 | 35.66 | 35.03 | 35.29 | 6,693,737 | -0.22(-0.62%) |
Mar 18, 2014 | 35.31 | 35.71 | 35.25 | 35.51 | 9,226,927 | +0.29(+0.84%) |
Mar 17, 2014 | 35.17 | 35.29 | 35.01 | 35.22 | 9,617,491 | +0.29(+0.84%) |
Mar 14, 2014 | 34.91 | 35.23 | 34.70 | 34.92 | 6,824,833 | -0.09(-0.27%) |
Mar 13, 2014 | 35.34 | 35.55 | 34.93 | 35.02 | 9,407,145 | -0.20(-0.56%) |
Mar 12, 2014 | 34.83 | 35.23 | 34.79 | 35.21 | 4,817,846 | +0.08(+0.22%) |
Mar 11, 2014 | 35.25 | 35.50 | 35.04 | 35.14 | 5,501,870 | -0.08(-0.23%) |
Mar 10, 2014 | 35.30 | 35.39 | 34.98 | 35.22 | 5,992,725 | -0.21(-0.60%) |
Mar 07, 2014 | 35.27 | 35.71 | 35.27 | 35.43 | 10,014,189 | +0.55(+1.59%) |
Mar 06, 2014 | 34.69 | 34.95 | 34.50 | 34.88 | 6,207,840 | +0.36(+1.03%) |
Mar 05, 2014 | 35.01 | 35.05 | 34.50 | 34.52 | 7,508,397 | -0.54(-1.53%) |
Mar 04, 2014 | 35.04 | 35.25 | 34.94 | 35.06 | 6,347,883 | +0.55(+1.59%) |