Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.40 | 33.96 | 33.35 | 33.73 | 2,877,991 | +0.24(+0.73%) |
May 29, 2014 | 33.17 | 33.50 | 33.14 | 33.48 | 2,354,323 | +0.19(+0.56%) |
May 28, 2014 | 33.37 | 33.38 | 33.07 | 33.30 | 2,514,611 | -0.11(-0.33%) |
May 27, 2014 | 33.84 | 33.91 | 33.37 | 33.41 | 3,207,116 | -0.31(-0.92%) |
May 23, 2014 | 33.42 | 33.72 | 33.72 | 33.72 | 2,094,529 | +0.35(+1.04%) |
May 22, 2014 | 33.37 | 33.56 | 33.21 | 33.37 | 1,247,796 | +0.01(+0.04%) |
May 21, 2014 | 33.20 | 33.39 | 32.94 | 33.36 | 4,655,291 | +0.56(+1.70%) |
May 20, 2014 | 33.23 | 33.26 | 32.66 | 32.80 | 4,663,839 | +0.28(+0.88%) |
May 19, 2014 | 31.86 | 32.58 | 31.75 | 32.52 | 5,496,893 | +0.50(+1.57%) |
May 16, 2014 | 31.85 | 32.10 | 31.65 | 32.01 | 4,178,459 | -0.25(-0.78%) |
May 15, 2014 | 32.38 | 32.44 | 32.03 | 32.27 | 2,909,585 | -0.36(-1.10%) |
May 14, 2014 | 32.88 | 33.04 | 32.58 | 32.63 | 3,324,385 | -0.32(-0.97%) |
May 13, 2014 | 33.32 | 33.46 | 32.85 | 32.94 | 1,824,255 | -0.33(-1.01%) |
May 12, 2014 | 32.85 | 33.48 | 32.84 | 33.28 | 2,677,229 | +0.52(+1.58%) |
May 09, 2014 | 32.81 | 32.92 | 32.54 | 32.76 | 2,609,872 | -0.04(-0.13%) |
May 08, 2014 | 32.89 | 33.19 | 32.71 | 32.80 | 2,140,695 | -0.07(-0.20%) |
May 07, 2014 | 32.80 | 33.11 | 32.76 | 32.87 | 3,099,730 | +0.18(+0.54%) |
May 06, 2014 | 33.17 | 33.21 | 32.65 | 32.69 | 3,800,926 | +0.12(+0.36%) |
May 05, 2014 | 32.32 | 32.60 | 31.95 | 32.58 | 3,272,242 | +0.08(+0.26%) |
May 02, 2014 | 32.71 | 32.73 | 32.38 | 32.49 | 4,343,383 | +0.13(+0.39%) |
May 01, 2014 | 32.90 | 32.97 | 32.31 | 32.37 | 4,606,214 | -0.54(-1.65%) |
Apr 30, 2014 | 33.11 | 33.15 | 32.86 | 32.91 | 3,710,919 | -0.19(-0.58%) |
Apr 29, 2014 | 32.45 | 33.27 | 32.44 | 33.10 | 5,360,653 | +0.77(+2.38%) |
Apr 28, 2014 | 31.85 | 32.42 | 31.68 | 32.33 | 4,882,999 | +0.47(+1.47%) |
Apr 25, 2014 | 31.94 | 32.10 | 31.83 | 31.86 | 3,263,462 | -0.09(-0.29%) |
Apr 24, 2014 | 31.70 | 32.01 | 31.45 | 31.96 | 3,777,807 | +0.63(+2.00%) |
Apr 23, 2014 | 31.45 | 31.65 | 31.30 | 31.33 | 2,761,943 | +0.04(+0.13%) |
Apr 22, 2014 | 31.33 | 31.60 | 31.23 | 31.29 | 3,451,258 | +0.12(+0.38%) |
Apr 21, 2014 | 31.24 | 31.40 | 31.06 | 31.17 | 2,422,994 | -0.08(-0.24%) |
Apr 17, 2014 | 30.78 | 31.24 | 31.24 | 31.24 | 3,351,889 | +0.65(+2.13%) |
Apr 16, 2014 | 30.53 | 30.59 | 30.37 | 30.59 | 2,725,681 | +0.27(+0.88%) |
Apr 15, 2014 | 30.50 | 30.58 | 29.96 | 30.32 | 4,044,315 | -0.22(-0.71%) |
Apr 14, 2014 | 30.65 | 30.83 | 30.33 | 30.54 | 5,128,195 | -0.46(-1.49%) |
Apr 11, 2014 | 30.95 | 31.14 | 30.87 | 31.00 | 3,887,534 | -0.33(-1.04%) |
Apr 10, 2014 | 31.81 | 32.03 | 31.29 | 31.33 | 2,478,446 | -0.55(-1.73%) |
Apr 09, 2014 | 31.82 | 32.06 | 31.63 | 31.88 | 2,328,127 | +0.07(+0.21%) |
Apr 08, 2014 | 31.69 | 31.94 | 31.55 | 31.81 | 3,739,948 | +0.27(+0.85%) |
Apr 07, 2014 | 31.92 | 31.99 | 31.52 | 31.55 | 3,299,303 | -0.18(-0.58%) |
Apr 04, 2014 | 32.46 | 32.57 | 31.63 | 31.73 | 4,568,368 | -0.47(-1.46%) |
Apr 03, 2014 | 32.17 | 32.23 | 31.95 | 32.20 | 4,257,987 | +0.35(+1.10%) |
Apr 02, 2014 | 31.90 | 31.96 | 31.63 | 31.85 | 3,376,671 | -0.30(-0.94%) |
Apr 01, 2014 | 31.67 | 32.17 | 31.67 | 32.15 | 3,303,943 | +0.45(+1.43%) |
Mar 31, 2014 | 31.44 | 31.70 | 31.33 | 31.70 | 3,649,883 | +0.52(+1.66%) |
Mar 28, 2014 | 31.21 | 31.55 | 31.03 | 31.18 | 4,731,232 | -0.07(-0.21%) |
Mar 27, 2014 | 31.55 | 31.57 | 31.04 | 31.24 | 4,685,598 | -0.27(-0.85%) |
Mar 26, 2014 | 31.73 | 31.93 | 31.44 | 31.51 | 7,034,338 | -0.32(-1.00%) |
Mar 25, 2014 | 32.37 | 32.95 | 31.50 | 31.83 | 15,198,079 | -1.66(-4.95%) |
Mar 24, 2014 | 33.63 | 33.66 | 33.24 | 33.49 | 6,921,741 | +0.02(+0.05%) |
Mar 21, 2014 | 33.76 | 33.83 | 33.40 | 33.47 | 6,948,225 | -0.01(-0.03%) |
Mar 20, 2014 | 32.83 | 33.55 | 32.70 | 33.48 | 3,189,300 | +0.52(+1.57%) |
Mar 19, 2014 | 33.14 | 33.30 | 32.75 | 32.96 | 3,182,328 | -0.20(-0.61%) |
Mar 18, 2014 | 32.81 | 33.36 | 32.70 | 33.16 | 3,764,097 | +0.66(+2.04%) |
Mar 17, 2014 | 32.35 | 32.60 | 32.31 | 32.50 | 1,958,142 | +0.33(+1.04%) |
Mar 14, 2014 | 32.17 | 32.40 | 31.96 | 32.17 | 3,211,312 | -0.08(-0.23%) |
Mar 13, 2014 | 32.76 | 32.89 | 32.01 | 32.24 | 5,387,979 | -0.66(-2.01%) |
Mar 12, 2014 | 32.32 | 32.94 | 32.19 | 32.90 | 4,642,925 | +0.46(+1.42%) |
Mar 11, 2014 | 32.45 | 32.79 | 32.42 | 32.44 | 3,878,654 | -0.22(-0.67%) |
Mar 10, 2014 | 32.78 | 32.90 | 32.47 | 32.66 | 2,824,909 | -0.41(-1.24%) |
Mar 07, 2014 | 32.73 | 33.14 | 32.58 | 33.07 | 4,703,491 | +0.26(+0.79%) |
Mar 06, 2014 | 32.36 | 32.92 | 32.32 | 32.81 | 6,371,144 | -0.08(-0.23%) |
Mar 05, 2014 | 32.90 | 32.96 | 32.61 | 32.89 | 3,793,216 | -0.28(-0.86%) |
Mar 04, 2014 | 32.78 | 33.20 | 32.63 | 33.17 | 3,893,497 | +0.92(+2.86%) |