Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.43 | 34.87 | 34.26 | 34.85 | 40,618,596 | +0.51(+1.49%) |
May 29, 2014 | 34.18 | 34.35 | 33.97 | 34.34 | 23,319,502 | +0.28(+0.82%) |
May 28, 2014 | 34.17 | 34.21 | 33.90 | 34.06 | 30,205,058 | -0.15(-0.45%) |
May 27, 2014 | 34.27 | 34.27 | 33.89 | 34.21 | 30,731,284 | +0.06(+0.17%) |
May 23, 2014 | 34.36 | 34.15 | 34.15 | 34.15 | 21,169,482 | -0.03(-0.07%) |
May 22, 2014 | 34.30 | 34.35 | 33.92 | 34.18 | 16,247,288 | -0.17(-0.50%) |
May 21, 2014 | 33.88 | 34.35 | 33.83 | 34.35 | 26,255,172 | +0.57(+1.69%) |
May 20, 2014 | 33.78 | 34.00 | 33.59 | 33.78 | 24,909,064 | -0.06(-0.18%) |
May 19, 2014 | 33.72 | 33.90 | 33.60 | 33.84 | 27,772,556 | -0.07(-0.20%) |
May 16, 2014 | 33.77 | 33.91 | 33.43 | 33.90 | 35,088,560 | +0.20(+0.58%) |
May 15, 2014 | 34.13 | 34.39 | 33.63 | 33.71 | 44,202,140 | -0.54(-1.59%) |
May 14, 2014 | 34.30 | 34.43 | 34.09 | 34.25 | 22,050,006 | -0.15(-0.45%) |
May 13, 2014 | 33.98 | 34.47 | 33.92 | 34.41 | 31,687,190 | +0.62(+1.84%) |
May 12, 2014 | 33.59 | 33.83 | 33.51 | 33.79 | 26,817,660 | +0.36(+1.09%) |
May 09, 2014 | 33.42 | 33.68 | 33.28 | 33.42 | 35,075,088 | -0.08(-0.25%) |
May 08, 2014 | 33.25 | 33.73 | 32.94 | 33.51 | 37,862,604 | +0.18(+0.55%) |
May 07, 2014 | 33.15 | 33.40 | 32.55 | 33.32 | 49,358,740 | +0.31(+0.93%) |
May 06, 2014 | 33.21 | 33.26 | 32.92 | 33.02 | 30,713,870 | -0.31(-0.94%) |
May 05, 2014 | 33.40 | 33.51 | 33.22 | 33.33 | 26,538,690 | -0.22(-0.66%) |
May 02, 2014 | 34.07 | 34.10 | 33.52 | 33.55 | 51,366,208 | -0.26(-0.77%) |
May 01, 2014 | 34.01 | 34.11 | 33.77 | 33.81 | 33,997,368 | -0.34(-0.99%) |
Apr 30, 2014 | 34.15 | 34.23 | 33.95 | 34.15 | 41,884,620 | -0.09(-0.27%) |
Apr 29, 2014 | 34.74 | 34.82 | 34.14 | 34.24 | 35,045,764 | -0.30(-0.88%) |
Apr 28, 2014 | 33.93 | 34.90 | 33.89 | 34.55 | 59,815,812 | +0.81(+2.41%) |
Apr 25, 2014 | 34.06 | 34.39 | 33.60 | 33.73 | 67,297,240 | +0.04(+0.13%) |
Apr 24, 2014 | 33.59 | 33.79 | 33.22 | 33.69 | 48,975,744 | +0.14(+0.43%) |
Apr 23, 2014 | 33.80 | 33.80 | 33.36 | 33.55 | 28,829,778 | -0.25(-0.75%) |
Apr 22, 2014 | 33.78 | 33.93 | 33.67 | 33.80 | 31,802,116 | +0.04(+0.13%) |
Apr 21, 2014 | 33.92 | 33.94 | 33.63 | 33.76 | 26,262,348 | -0.06(-0.17%) |
Apr 17, 2014 | 33.82 | 33.82 | 33.82 | 33.82 | 43,405,940 | -0.33(-0.97%) |
Apr 16, 2014 | 33.86 | 34.16 | 33.73 | 34.15 | 35,480,812 | +0.55(+1.64%) |
Apr 15, 2014 | 33.25 | 33.78 | 33.01 | 33.60 | 40,181,436 | +0.48(+1.45%) |
Apr 14, 2014 | 33.06 | 33.31 | 32.88 | 33.12 | 37,851,652 | -0.02(-0.07%) |
Apr 11, 2014 | 32.97 | 33.63 | 32.97 | 33.14 | 40,618,516 | -0.13(-0.38%) |
Apr 10, 2014 | 34.18 | 34.39 | 33.04 | 33.27 | 54,200,648 | -0.94(-2.74%) |
Apr 09, 2014 | 33.75 | 34.28 | 33.71 | 34.21 | 32,227,972 | +0.55(+1.63%) |
Apr 08, 2014 | 33.60 | 33.75 | 33.13 | 33.66 | 42,461,368 | +0.02(+0.05%) |
Apr 07, 2014 | 33.78 | 34.04 | 33.59 | 33.64 | 44,393,508 | -0.06(-0.18%) |
Apr 04, 2014 | 34.87 | 34.99 | 33.51 | 33.70 | 60,820,860 | -0.96(-2.78%) |
Apr 03, 2014 | 34.90 | 34.90 | 34.41 | 34.66 | 35,472,816 | -0.29(-0.82%) |
Apr 02, 2014 | 35.03 | 35.21 | 34.80 | 34.95 | 33,801,224 | -0.06(-0.17%) |
Apr 01, 2014 | 34.78 | 35.15 | 34.71 | 35.01 | 38,394,660 | +0.36(+1.05%) |
Mar 31, 2014 | 34.17 | 35.08 | 34.15 | 34.65 | 55,393,288 | +0.58(+1.71%) |
Mar 28, 2014 | 33.63 | 34.35 | 33.54 | 34.06 | 51,431,084 | +0.79(+2.39%) |
Mar 27, 2014 | 33.59 | 33.79 | 33.25 | 33.27 | 41,566,256 | -0.36(-1.08%) |
Mar 26, 2014 | 34.22 | 34.41 | 33.47 | 33.63 | 49,354,232 | -0.46(-1.36%) |
Mar 25, 2014 | 34.37 | 34.65 | 33.78 | 34.10 | 50,883,440 | -0.14(-0.39%) |
Mar 24, 2014 | 34.10 | 34.35 | 33.69 | 34.23 | 54,499,056 | +0.29(+0.85%) |
Mar 21, 2014 | 34.42 | 34.60 | 33.82 | 33.95 | 95,511,128 | -0.14(-0.42%) |
Mar 20, 2014 | 33.18 | 34.36 | 33.17 | 34.09 | 67,845,280 | +0.90(+2.70%) |
Mar 19, 2014 | 33.36 | 33.43 | 32.89 | 33.19 | 41,571,908 | -0.24(-0.71%) |
Mar 18, 2014 | 32.34 | 33.73 | 32.31 | 33.43 | 75,583,280 | +1.27(+3.94%) |
Mar 17, 2014 | 32.04 | 32.47 | 31.94 | 32.16 | 24,118,022 | +0.30(+0.93%) |
Mar 14, 2014 | 31.82 | 32.23 | 31.70 | 31.87 | 32,174,204 | -0.16(-0.50%) |
Mar 13, 2014 | 32.48 | 32.50 | 31.82 | 32.03 | 38,016,084 | -0.32(-0.99%) |
Mar 12, 2014 | 31.95 | 32.48 | 31.94 | 32.35 | 36,052,536 | +0.21(+0.66%) |
Mar 11, 2014 | 32.01 | 32.31 | 31.88 | 32.14 | 29,790,890 | +0.17(+0.53%) |
Mar 10, 2014 | 32.11 | 32.13 | 31.88 | 31.97 | 22,424,062 | -0.07(-0.21%) |
Mar 07, 2014 | 32.36 | 32.42 | 31.86 | 32.04 | 31,465,546 | -0.21(-0.66%) |
Mar 06, 2014 | 32.24 | 32.32 | 32.03 | 32.25 | 27,852,570 | +0.03(+0.11%) |
Mar 05, 2014 | 32.33 | 32.35 | 32.06 | 32.21 | 23,919,178 | -0.25(-0.78%) |
Mar 04, 2014 | 32.29 | 32.53 | 32.18 | 32.47 | 31,705,674 | +0.53(+1.67%) |