Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.77 | 32.80 | 32.72 | 32.74 | 1,221,491 | -0.16(-0.50%) |
May 29, 2014 | 32.77 | 32.92 | 32.77 | 32.91 | 526,842 | +0.29(+0.90%) |
May 28, 2014 | 32.65 | 32.65 | 32.55 | 32.61 | 477,805 | -0.10(-0.30%) |
May 27, 2014 | 32.66 | 32.74 | 32.61 | 32.71 | 542,528 | +0.12(+0.36%) |
May 23, 2014 | 32.64 | 32.59 | 32.59 | 32.59 | 381,976 | +0.10(+0.32%) |
May 22, 2014 | 32.49 | 32.50 | 32.44 | 32.49 | 320,756 | +0.16(+0.49%) |
May 21, 2014 | 32.19 | 32.36 | 32.19 | 32.33 | 403,432 | +0.25(+0.77%) |
May 20, 2014 | 32.31 | 32.31 | 32.07 | 32.08 | 513,576 | -0.36(-1.11%) |
May 19, 2014 | 32.44 | 32.48 | 32.40 | 32.44 | 499,716 | -0.27(-0.82%) |
May 16, 2014 | 32.68 | 32.79 | 32.63 | 32.71 | 2,245,118 | +0.10(+0.30%) |
May 15, 2014 | 32.73 | 32.75 | 32.48 | 32.61 | 551,860 | -0.01(-0.04%) |
May 14, 2014 | 32.68 | 32.76 | 32.59 | 32.63 | 883,008 | +0.06(+0.18%) |
May 13, 2014 | 32.71 | 32.74 | 32.53 | 32.57 | 1,456,504 | +0.05(+0.16%) |
May 12, 2014 | 32.34 | 32.55 | 32.33 | 32.52 | 4,445,943 | +0.23(+0.71%) |
May 09, 2014 | 32.22 | 32.51 | 32.18 | 32.29 | 498,305 | +0.06(+0.18%) |
May 08, 2014 | 32.25 | 32.39 | 32.21 | 32.23 | 471,973 | +0.02(+0.06%) |
May 07, 2014 | 32.19 | 32.26 | 32.02 | 32.21 | 1,170,664 | -0.03(-0.08%) |
May 06, 2014 | 32.30 | 32.38 | 32.22 | 32.23 | 700,905 | +0.08(+0.24%) |
May 05, 2014 | 31.99 | 32.18 | 31.91 | 32.16 | 553,828 | -0.04(-0.12%) |
May 02, 2014 | 32.12 | 32.29 | 32.07 | 32.19 | 631,512 | +0.05(+0.14%) |
May 01, 2014 | 32.10 | 32.17 | 31.97 | 32.15 | 2,091,302 | -0.16(-0.51%) |
Apr 30, 2014 | 32.11 | 32.31 | 32.11 | 32.31 | 1,131,317 | -0.04(-0.12%) |
Apr 29, 2014 | 32.29 | 32.51 | 32.29 | 32.35 | 487,028 | -0.09(-0.28%) |
Apr 28, 2014 | 32.48 | 32.65 | 32.23 | 32.44 | 1,417,940 | +0.24(+0.73%) |
Apr 25, 2014 | 32.29 | 32.38 | 32.16 | 32.21 | 381,693 | -0.20(-0.61%) |
Apr 24, 2014 | 32.54 | 32.54 | 32.36 | 32.40 | 460,804 | -0.05(-0.16%) |
Apr 23, 2014 | 32.40 | 32.49 | 32.33 | 32.46 | 234,957 | -0.18(-0.54%) |
Apr 22, 2014 | 32.70 | 32.71 | 32.57 | 32.63 | 539,815 | +0.18(+0.56%) |
Apr 21, 2014 | 32.51 | 32.68 | 32.38 | 32.45 | 586,507 | -0.03(-0.10%) |
Apr 17, 2014 | 32.40 | 32.48 | 32.48 | 32.48 | 1,367,563 | +0.07(+0.22%) |
Apr 16, 2014 | 32.28 | 32.44 | 32.23 | 32.41 | 847,389 | +0.28(+0.88%) |
Apr 15, 2014 | 32.10 | 32.17 | 31.87 | 32.13 | 704,458 | -0.22(-0.69%) |
Apr 14, 2014 | 32.27 | 32.46 | 32.22 | 32.35 | 766,541 | +0.06(+0.18%) |
Apr 11, 2014 | 32.21 | 32.46 | 32.21 | 32.29 | 549,191 | -0.04(-0.12%) |
Apr 10, 2014 | 32.63 | 32.64 | 32.33 | 32.33 | 2,064,635 | -0.29(-0.88%) |
Apr 09, 2014 | 32.55 | 32.67 | 32.35 | 32.62 | 781,171 | +0.45(+1.40%) |
Apr 08, 2014 | 32.06 | 32.20 | 31.93 | 32.17 | 1,025,538 | +0.48(+1.53%) |
Apr 07, 2014 | 31.83 | 31.83 | 31.64 | 31.68 | 3,730,578 | -0.01(-0.04%) |
Apr 04, 2014 | 31.89 | 32.06 | 31.67 | 31.70 | 593,322 | +0.03(+0.10%) |
Apr 03, 2014 | 31.74 | 31.77 | 31.59 | 31.66 | 952,175 | -0.08(-0.25%) |
Apr 02, 2014 | 31.66 | 31.78 | 31.63 | 31.74 | 1,192,944 | +0.09(+0.27%) |
Apr 01, 2014 | 31.59 | 31.66 | 31.53 | 31.66 | 935,089 | +0.20(+0.62%) |
Mar 31, 2014 | 31.30 | 31.51 | 31.30 | 31.46 | 1,007,027 | +0.19(+0.61%) |
Mar 28, 2014 | 31.13 | 31.32 | 31.13 | 31.27 | 441,276 | +0.22(+0.70%) |
Mar 27, 2014 | 30.94 | 31.12 | 30.89 | 31.06 | 501,819 | +0.13(+0.42%) |
Mar 26, 2014 | 31.12 | 31.17 | 30.92 | 30.93 | 618,468 | +0.07(+0.23%) |
Mar 25, 2014 | 30.70 | 30.92 | 30.45 | 30.85 | 701,073 | +0.37(+1.22%) |
Mar 24, 2014 | 30.57 | 30.68 | 30.39 | 30.48 | 3,529,848 | +0.13(+0.43%) |
Mar 21, 2014 | 30.34 | 30.53 | 30.31 | 30.35 | 448,339 | +0.20(+0.65%) |
Mar 20, 2014 | 29.87 | 30.21 | 29.87 | 30.15 | 1,353,700 | -0.16(-0.52%) |
Mar 19, 2014 | 30.73 | 30.73 | 30.16 | 30.31 | 1,026,733 | -0.46(-1.49%) |
Mar 18, 2014 | 30.74 | 30.82 | 30.64 | 30.77 | 508,243 | +0.18(+0.58%) |
Mar 17, 2014 | 30.48 | 30.64 | 30.48 | 30.59 | 1,711,414 | +0.37(+1.21%) |
Mar 14, 2014 | 30.28 | 30.38 | 30.18 | 30.23 | 608,404 | -0.16(-0.54%) |
Mar 13, 2014 | 30.77 | 30.82 | 30.29 | 30.39 | 605,899 | -0.19(-0.62%) |
Mar 12, 2014 | 30.42 | 30.60 | 30.34 | 30.58 | 371,327 | -0.03(-0.11%) |
Mar 11, 2014 | 30.94 | 31.02 | 30.57 | 30.61 | 621,960 | -0.27(-0.87%) |
Mar 10, 2014 | 30.98 | 30.98 | 30.70 | 30.88 | 3,343,265 | -0.30(-0.97%) |
Mar 07, 2014 | 31.34 | 31.38 | 31.04 | 31.18 | 757,172 | -0.15(-0.48%) |
Mar 06, 2014 | 31.13 | 31.45 | 31.13 | 31.33 | 452,185 | +0.39(+1.25%) |
Mar 05, 2014 | 30.87 | 30.99 | 30.87 | 30.95 | 1,070,265 | -0.01(-0.02%) |
Mar 04, 2014 | 30.87 | 30.97 | 30.87 | 30.95 | 255,216 | +0.46(+1.52%) |