Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.50 | 34.79 | 34.29 | 34.45 | 2,705,321 | -0.06(-0.17%) |
May 29, 2014 | 34.50 | 34.62 | 33.80 | 34.51 | 5,545,923 | +0.11(+0.33%) |
May 28, 2014 | 34.79 | 34.98 | 34.38 | 34.39 | 3,258,006 | -0.69(-1.97%) |
May 27, 2014 | 34.80 | 35.20 | 34.75 | 35.08 | 2,173,866 | +0.40(+1.14%) |
May 23, 2014 | 34.83 | 34.69 | 34.69 | 34.69 | 1,764,299 | -0.19(-0.56%) |
May 22, 2014 | 35.28 | 35.28 | 34.39 | 34.88 | 1,579,566 | +0.35(+1.02%) |
May 21, 2014 | 34.40 | 34.82 | 34.36 | 34.53 | 2,850,851 | +0.37(+1.09%) |
May 20, 2014 | 34.41 | 34.49 | 33.91 | 34.16 | 1,823,974 | -0.29(-0.85%) |
May 19, 2014 | 33.87 | 34.51 | 33.86 | 34.45 | 2,461,682 | +0.51(+1.50%) |
May 16, 2014 | 34.05 | 34.12 | 33.33 | 33.94 | 6,480,122 | -0.11(-0.34%) |
May 15, 2014 | 35.65 | 35.65 | 33.44 | 34.05 | 9,698,761 | -1.85(-5.16%) |
May 14, 2014 | 36.55 | 36.59 | 35.78 | 35.91 | 2,574,615 | -0.77(-2.10%) |
May 13, 2014 | 36.54 | 36.86 | 36.33 | 36.68 | 2,793,957 | +0.14(+0.37%) |
May 12, 2014 | 35.93 | 36.59 | 35.80 | 36.54 | 2,482,281 | +0.88(+2.46%) |
May 09, 2014 | 35.72 | 35.79 | 35.16 | 35.66 | 2,540,663 | -0.14(-0.40%) |
May 08, 2014 | 35.18 | 36.15 | 35.07 | 35.81 | 3,674,317 | +0.65(+1.86%) |
May 07, 2014 | 34.78 | 35.21 | 34.54 | 35.15 | 2,640,663 | +0.39(+1.12%) |
May 06, 2014 | 35.30 | 35.56 | 34.75 | 34.77 | 2,933,660 | -0.76(-2.14%) |
May 05, 2014 | 34.98 | 35.66 | 34.64 | 35.53 | 2,678,999 | +0.20(+0.57%) |
May 02, 2014 | 34.84 | 35.90 | 34.79 | 35.33 | 4,932,113 | +0.49(+1.40%) |
May 01, 2014 | 35.20 | 35.56 | 34.54 | 34.84 | 2,946,339 | -0.01(-0.02%) |
Apr 30, 2014 | 34.55 | 34.90 | 34.21 | 34.84 | 2,619,410 | +0.27(+0.79%) |
Apr 29, 2014 | 33.92 | 34.59 | 33.88 | 34.57 | 2,399,494 | +0.94(+2.80%) |
Apr 28, 2014 | 34.41 | 34.45 | 33.19 | 33.63 | 3,181,003 | -0.50(-1.45%) |
Apr 25, 2014 | 34.69 | 34.71 | 33.88 | 34.13 | 3,539,589 | -0.76(-2.18%) |
Apr 24, 2014 | 35.25 | 35.35 | 34.54 | 34.89 | 1,791,993 | -0.17(-0.47%) |
Apr 23, 2014 | 34.82 | 35.19 | 34.75 | 35.05 | 2,005,293 | +0.22(+0.62%) |
Apr 22, 2014 | 34.46 | 35.01 | 34.21 | 34.84 | 1,944,637 | +0.45(+1.32%) |
Apr 21, 2014 | 34.85 | 35.06 | 34.16 | 34.39 | 1,744,413 | -0.14(-0.42%) |
Apr 17, 2014 | 34.16 | 34.53 | 34.53 | 34.53 | 2,747,868 | +0.32(+0.92%) |
Apr 16, 2014 | 33.95 | 34.23 | 33.69 | 34.21 | 2,443,393 | +0.85(+2.56%) |
Apr 15, 2014 | 33.14 | 33.71 | 32.83 | 33.36 | 3,014,592 | +0.27(+0.80%) |
Apr 14, 2014 | 33.43 | 33.72 | 32.76 | 33.09 | 4,872,246 | +0.29(+0.88%) |
Apr 11, 2014 | 33.37 | 33.65 | 32.78 | 32.80 | 4,120,536 | -1.04(-3.08%) |
Apr 10, 2014 | 35.20 | 35.20 | 33.76 | 33.85 | 3,483,304 | -1.35(-3.84%) |
Apr 09, 2014 | 34.80 | 35.23 | 34.37 | 35.20 | 2,282,908 | +0.57(+1.66%) |
Apr 08, 2014 | 34.74 | 34.86 | 34.24 | 34.62 | 4,504,306 | -0.05(-0.15%) |
Apr 07, 2014 | 35.95 | 36.00 | 34.54 | 34.67 | 4,084,566 | -1.40(-3.87%) |
Apr 04, 2014 | 37.19 | 37.21 | 36.01 | 36.07 | 2,551,344 | -0.84(-2.27%) |
Apr 03, 2014 | 36.96 | 37.01 | 36.58 | 36.91 | 2,116,980 | -0.01(-0.04%) |
Apr 02, 2014 | 36.46 | 36.93 | 36.44 | 36.92 | 1,838,240 | +0.48(+1.32%) |
Apr 01, 2014 | 36.62 | 37.29 | 36.15 | 36.44 | 2,426,849 | +0.16(+0.45%) |
Mar 31, 2014 | 36.08 | 36.41 | 36.00 | 36.28 | 2,360,619 | +0.54(+1.52%) |
Mar 28, 2014 | 35.72 | 36.19 | 35.50 | 35.73 | 1,927,275 | +0.11(+0.32%) |
Mar 27, 2014 | 36.46 | 36.65 | 35.49 | 35.62 | 3,518,569 | -0.91(-2.49%) |
Mar 26, 2014 | 37.36 | 37.51 | 36.52 | 36.53 | 2,663,126 | -0.54(-1.45%) |
Mar 25, 2014 | 37.49 | 37.61 | 36.82 | 37.06 | 2,638,856 | -0.16(-0.42%) |
Mar 24, 2014 | 37.31 | 37.61 | 36.96 | 37.22 | 1,590,231 | -0.01(-0.02%) |
Mar 21, 2014 | 37.66 | 38.00 | 37.15 | 37.23 | 3,580,940 | -0.11(-0.29%) |
Mar 20, 2014 | 36.68 | 37.63 | 36.68 | 37.34 | 2,488,097 | +0.61(+1.66%) |
Mar 19, 2014 | 36.29 | 36.93 | 36.23 | 36.73 | 2,537,479 | +0.57(+1.58%) |
Mar 18, 2014 | 36.11 | 36.39 | 36.08 | 36.15 | 3,336,374 | +0.06(+0.18%) |
Mar 17, 2014 | 36.48 | 36.62 | 36.02 | 36.09 | 2,708,422 | +0.00(+0.00%) |
Mar 14, 2014 | 36.28 | 36.48 | 35.93 | 36.09 | 2,415,705 | -0.34(-0.94%) |
Mar 13, 2014 | 37.24 | 37.35 | 36.37 | 36.43 | 2,366,047 | -0.64(-1.74%) |
Mar 12, 2014 | 37.03 | 37.18 | 36.63 | 37.08 | 1,904,463 | -0.14(-0.38%) |
Mar 11, 2014 | 37.45 | 37.61 | 37.14 | 37.22 | 2,127,668 | -0.15(-0.40%) |
Mar 10, 2014 | 37.77 | 38.04 | 37.14 | 37.37 | 3,499,580 | -0.52(-1.36%) |
Mar 07, 2014 | 37.62 | 38.13 | 37.54 | 37.89 | 4,503,468 | +0.71(+1.91%) |
Mar 06, 2014 | 36.78 | 37.32 | 36.71 | 37.18 | 2,740,048 | +0.57(+1.54%) |
Mar 05, 2014 | 36.59 | 36.84 | 36.48 | 36.61 | 2,071,761 | +0.04(+0.10%) |
Mar 04, 2014 | 36.22 | 36.67 | 36.18 | 36.58 | 2,367,117 | +0.93(+2.61%) |