Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.20 | 34.43 | 34.15 | 34.42 | 5,800,390 | +0.24(+0.69%) |
May 29, 2014 | 34.11 | 34.30 | 34.01 | 34.19 | 4,425,299 | +0.16(+0.46%) |
May 28, 2014 | 34.15 | 34.18 | 33.87 | 34.03 | 5,300,452 | -0.15(-0.44%) |
May 27, 2014 | 34.11 | 34.29 | 34.01 | 34.18 | 7,505,796 | +0.34(+1.00%) |
May 23, 2014 | 33.52 | 33.84 | 33.84 | 33.84 | 16,439,992 | +0.51(+1.53%) |
May 22, 2014 | 33.20 | 33.38 | 33.02 | 33.33 | 3,105,711 | +0.22(+0.67%) |
May 21, 2014 | 32.74 | 33.13 | 32.69 | 33.11 | 5,193,827 | +0.42(+1.30%) |
May 20, 2014 | 33.04 | 33.06 | 32.62 | 32.69 | 6,379,845 | -0.55(-1.65%) |
May 19, 2014 | 33.03 | 33.26 | 32.90 | 33.24 | 5,223,286 | +0.25(+0.74%) |
May 16, 2014 | 32.55 | 32.99 | 32.50 | 32.99 | 6,025,621 | +0.45(+1.37%) |
May 15, 2014 | 32.75 | 32.85 | 32.29 | 32.54 | 6,740,762 | -0.29(-0.87%) |
May 14, 2014 | 33.23 | 33.31 | 32.79 | 32.83 | 7,038,131 | -0.45(-1.35%) |
May 13, 2014 | 33.32 | 33.46 | 33.25 | 33.28 | 4,989,403 | -0.02(-0.05%) |
May 12, 2014 | 32.85 | 33.31 | 32.74 | 33.30 | 7,379,387 | +0.53(+1.61%) |
May 09, 2014 | 32.51 | 32.83 | 32.43 | 32.77 | 5,398,148 | +0.18(+0.55%) |
May 08, 2014 | 32.25 | 32.73 | 32.24 | 32.59 | 8,871,787 | +0.39(+1.21%) |
May 07, 2014 | 32.44 | 32.49 | 31.91 | 32.21 | 6,272,037 | -0.03(-0.10%) |
May 06, 2014 | 32.57 | 32.64 | 32.22 | 32.24 | 4,942,029 | -0.46(-1.42%) |
May 05, 2014 | 32.42 | 32.76 | 32.24 | 32.70 | 5,204,448 | +0.13(+0.41%) |
May 02, 2014 | 32.54 | 32.81 | 32.50 | 32.57 | 4,536,586 | +0.03(+0.10%) |
May 01, 2014 | 32.49 | 32.74 | 32.39 | 32.54 | 5,350,080 | -0.01(-0.04%) |
Apr 30, 2014 | 32.27 | 32.60 | 32.17 | 32.55 | 6,902,892 | +0.21(+0.65%) |
Apr 29, 2014 | 32.00 | 32.45 | 31.97 | 32.34 | 6,955,023 | +0.36(+1.13%) |
Apr 28, 2014 | 32.73 | 32.88 | 31.72 | 31.98 | 12,771,347 | -0.46(-1.42%) |
Apr 25, 2014 | 32.61 | 32.88 | 32.35 | 32.44 | 7,264,904 | -0.31(-0.94%) |
Apr 24, 2014 | 33.03 | 33.18 | 32.62 | 32.75 | 7,568,829 | -0.32(-0.96%) |
Apr 23, 2014 | 33.26 | 33.40 | 33.02 | 33.06 | 5,287,968 | -0.11(-0.34%) |
Apr 22, 2014 | 32.89 | 33.33 | 32.89 | 33.17 | 5,703,356 | +0.20(+0.61%) |
Apr 21, 2014 | 32.98 | 33.04 | 32.71 | 32.97 | 7,607,795 | -0.06(-0.18%) |
Apr 17, 2014 | 32.72 | 33.03 | 33.03 | 33.03 | 20,264,456 | +0.41(+1.27%) |
Apr 16, 2014 | 32.50 | 32.65 | 32.35 | 32.62 | 5,153,025 | +0.37(+1.13%) |
Apr 15, 2014 | 32.29 | 32.51 | 32.00 | 32.25 | 8,715,585 | -0.04(-0.14%) |
Apr 14, 2014 | 31.99 | 32.33 | 31.81 | 32.29 | 8,106,062 | +0.50(+1.59%) |
Apr 11, 2014 | 32.12 | 32.42 | 31.78 | 31.79 | 9,747,771 | -0.54(-1.66%) |
Apr 10, 2014 | 32.91 | 33.09 | 32.24 | 32.33 | 9,343,587 | -0.50(-1.51%) |
Apr 09, 2014 | 32.69 | 32.84 | 32.36 | 32.82 | 7,906,573 | +0.29(+0.88%) |
Apr 08, 2014 | 32.22 | 32.62 | 32.08 | 32.54 | 14,104,701 | +0.93(+2.95%) |
Apr 07, 2014 | 32.49 | 32.54 | 31.50 | 31.60 | 15,452,979 | -0.90(-2.76%) |
Apr 04, 2014 | 33.18 | 33.24 | 32.36 | 32.50 | 10,903,936 | -0.51(-1.55%) |
Apr 03, 2014 | 33.27 | 33.54 | 32.94 | 33.01 | 8,872,484 | -0.25(-0.74%) |
Apr 02, 2014 | 33.33 | 33.46 | 33.16 | 33.26 | 8,531,496 | +0.07(+0.20%) |
Apr 01, 2014 | 33.03 | 33.37 | 33.03 | 33.19 | 8,290,192 | +0.24(+0.72%) |
Mar 31, 2014 | 33.02 | 33.10 | 32.77 | 32.95 | 7,114,597 | +0.14(+0.44%) |
Mar 28, 2014 | 32.83 | 33.07 | 32.70 | 32.81 | 6,709,221 | +0.10(+0.30%) |
Mar 27, 2014 | 32.71 | 33.06 | 32.58 | 32.71 | 9,119,258 | +0.04(+0.14%) |
Mar 26, 2014 | 33.10 | 33.24 | 32.67 | 32.67 | 9,537,964 | -0.19(-0.58%) |
Mar 25, 2014 | 33.62 | 33.69 | 32.83 | 32.86 | 11,795,242 | -0.54(-1.62%) |
Mar 24, 2014 | 33.68 | 33.83 | 33.27 | 33.40 | 11,202,658 | -0.16(-0.47%) |
Mar 21, 2014 | 34.40 | 34.49 | 33.46 | 33.56 | 35,621,336 | -1.81(-5.12%) |
Mar 20, 2014 | 35.23 | 35.37 | 34.70 | 35.37 | 12,550,910 | +0.05(+0.15%) |
Mar 19, 2014 | 35.40 | 35.68 | 35.05 | 35.32 | 6,689,702 | -0.22(-0.62%) |
Mar 18, 2014 | 35.33 | 35.73 | 35.27 | 35.53 | 9,221,365 | +0.29(+0.84%) |
Mar 17, 2014 | 35.19 | 35.31 | 35.03 | 35.24 | 9,611,694 | +0.29(+0.84%) |
Mar 14, 2014 | 34.93 | 35.25 | 34.72 | 34.94 | 6,820,718 | -0.09(-0.27%) |
Mar 13, 2014 | 35.36 | 35.57 | 34.95 | 35.04 | 9,401,474 | -0.20(-0.56%) |
Mar 12, 2014 | 34.85 | 35.25 | 34.82 | 35.23 | 4,814,942 | +0.08(+0.22%) |
Mar 11, 2014 | 35.27 | 35.52 | 35.06 | 35.16 | 5,498,553 | -0.08(-0.23%) |
Mar 10, 2014 | 35.32 | 35.41 | 35.00 | 35.24 | 5,989,113 | -0.21(-0.60%) |
Mar 07, 2014 | 35.29 | 35.73 | 35.29 | 35.45 | 10,008,152 | +0.55(+1.59%) |
Mar 06, 2014 | 34.71 | 34.98 | 34.52 | 34.90 | 6,204,098 | +0.36(+1.03%) |
Mar 05, 2014 | 35.03 | 35.07 | 34.52 | 34.54 | 7,503,871 | -0.54(-1.53%) |
Mar 04, 2014 | 35.06 | 35.27 | 34.96 | 35.08 | 6,344,057 | +0.55(+1.59%) |