Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.68 | 32.80 | 32.61 | 32.64 | 2,906,305 | -0.27(-0.81%) |
May 29, 2014 | 32.87 | 33.00 | 32.80 | 32.91 | 2,862,954 | +0.36(+1.12%) |
May 28, 2014 | 32.74 | 32.94 | 32.54 | 32.54 | 3,731,539 | -0.71(-2.15%) |
May 27, 2014 | 33.45 | 33.46 | 33.20 | 33.26 | 4,885,609 | +0.07(+0.22%) |
May 23, 2014 | 33.28 | 33.18 | 33.18 | 33.18 | 2,454,154 | -0.22(-0.65%) |
May 22, 2014 | 33.43 | 33.50 | 33.35 | 33.40 | 1,545,972 | -0.07(-0.22%) |
May 21, 2014 | 33.33 | 33.58 | 33.29 | 33.47 | 2,514,912 | +0.37(+1.11%) |
May 20, 2014 | 33.17 | 33.24 | 33.04 | 33.10 | 2,996,456 | -0.08(-0.24%) |
May 19, 2014 | 33.16 | 33.29 | 33.07 | 33.18 | 4,618,988 | -0.36(-1.06%) |
May 16, 2014 | 33.49 | 33.64 | 33.46 | 33.54 | 3,925,930 | -0.04(-0.11%) |
May 15, 2014 | 33.38 | 33.62 | 33.35 | 33.58 | 6,780,145 | +0.18(+0.54%) |
May 14, 2014 | 33.13 | 33.47 | 32.97 | 33.40 | 9,489,446 | +0.19(+0.56%) |
May 13, 2014 | 32.84 | 33.21 | 32.84 | 33.21 | 11,260,902 | +0.23(+0.69%) |
May 12, 2014 | 32.80 | 32.99 | 32.74 | 32.98 | 8,649,300 | +0.09(+0.27%) |
May 09, 2014 | 32.71 | 32.91 | 32.58 | 32.89 | 4,506,740 | +0.05(+0.16%) |
May 08, 2014 | 32.79 | 32.93 | 32.72 | 32.84 | 5,038,213 | -0.33(-0.99%) |
May 07, 2014 | 33.09 | 33.22 | 32.97 | 33.17 | 4,372,174 | +0.02(+0.05%) |
May 06, 2014 | 33.11 | 33.27 | 33.06 | 33.15 | 5,206,027 | +0.08(+0.24%) |
May 05, 2014 | 32.82 | 33.08 | 32.64 | 33.07 | 3,276,297 | +0.10(+0.29%) |
May 02, 2014 | 32.91 | 33.05 | 32.78 | 32.97 | 2,943,361 | -0.16(-0.49%) |
May 01, 2014 | 33.09 | 33.24 | 33.03 | 33.14 | 2,876,306 | +0.02(+0.05%) |
Apr 30, 2014 | 33.17 | 33.26 | 32.70 | 33.12 | 6,327,076 | -0.61(-1.81%) |
Apr 29, 2014 | 33.30 | 33.78 | 33.30 | 33.73 | 6,761,704 | +0.23(+0.68%) |
Apr 28, 2014 | 33.51 | 33.57 | 33.07 | 33.50 | 5,210,787 | +0.15(+0.45%) |
Apr 25, 2014 | 33.33 | 33.38 | 33.09 | 33.35 | 3,514,310 | +0.15(+0.45%) |
Apr 24, 2014 | 33.29 | 33.31 | 33.02 | 33.20 | 4,093,402 | +0.22(+0.67%) |
Apr 23, 2014 | 33.20 | 33.21 | 32.87 | 32.98 | 3,703,379 | -0.10(-0.29%) |
Apr 22, 2014 | 33.21 | 33.28 | 33.02 | 33.08 | 8,790,613 | +1.30(+4.10%) |
Apr 21, 2014 | 31.51 | 31.81 | 31.45 | 31.77 | 2,736,707 | +0.36(+1.16%) |
Apr 17, 2014 | 31.31 | 31.41 | 31.41 | 31.41 | 3,710,620 | -0.19(-0.59%) |
Apr 16, 2014 | 31.49 | 31.60 | 31.37 | 31.59 | 4,259,263 | +0.30(+0.96%) |
Apr 15, 2014 | 31.19 | 31.32 | 30.92 | 31.29 | 3,060,752 | +0.29(+0.93%) |
Apr 14, 2014 | 30.97 | 31.07 | 30.81 | 31.01 | 3,687,474 | +0.05(+0.15%) |
Apr 11, 2014 | 30.94 | 31.25 | 30.92 | 30.96 | 5,486,080 | -0.47(-1.50%) |
Apr 10, 2014 | 31.94 | 32.02 | 31.38 | 31.43 | 3,866,373 | -0.52(-1.63%) |
Apr 09, 2014 | 31.72 | 31.95 | 31.58 | 31.95 | 4,139,089 | +0.74(+2.36%) |
Apr 08, 2014 | 31.23 | 31.34 | 31.12 | 31.22 | 5,446,177 | +0.38(+1.24%) |
Apr 07, 2014 | 31.10 | 31.12 | 30.74 | 30.83 | 5,995,559 | -0.35(-1.13%) |
Apr 04, 2014 | 31.54 | 31.57 | 31.16 | 31.19 | 4,708,124 | -0.35(-1.10%) |
Apr 03, 2014 | 31.56 | 31.60 | 31.36 | 31.53 | 3,624,850 | -0.17(-0.53%) |
Apr 02, 2014 | 31.66 | 31.75 | 31.59 | 31.70 | 5,111,193 | -0.18(-0.56%) |
Apr 01, 2014 | 31.60 | 31.92 | 31.56 | 31.88 | 4,241,560 | -0.08(-0.24%) |
Mar 31, 2014 | 32.02 | 32.04 | 31.75 | 31.96 | 4,318,666 | -0.28(-0.87%) |
Mar 28, 2014 | 32.36 | 32.58 | 32.14 | 32.24 | 2,593,018 | -0.01(-0.04%) |
Mar 27, 2014 | 32.18 | 32.31 | 32.02 | 32.25 | 4,074,107 | +0.20(+0.62%) |
Mar 26, 2014 | 32.27 | 32.38 | 32.04 | 32.05 | 3,282,030 | -0.18(-0.56%) |
Mar 25, 2014 | 32.08 | 32.35 | 32.01 | 32.23 | 3,985,819 | +0.54(+1.70%) |
Mar 24, 2014 | 31.95 | 31.95 | 31.46 | 31.69 | 3,295,839 | -0.05(-0.15%) |
Mar 21, 2014 | 32.13 | 32.27 | 31.73 | 31.74 | 4,844,971 | -0.57(-1.76%) |
Mar 20, 2014 | 32.14 | 32.34 | 32.11 | 32.31 | 3,820,810 | -0.41(-1.26%) |
Mar 19, 2014 | 32.81 | 33.12 | 32.56 | 32.72 | 2,498,486 | -0.02(-0.07%) |
Mar 18, 2014 | 32.64 | 32.90 | 32.64 | 32.75 | 2,123,824 | +0.12(+0.37%) |
Mar 17, 2014 | 32.48 | 32.78 | 32.48 | 32.63 | 2,474,325 | +0.19(+0.59%) |
Mar 14, 2014 | 32.56 | 32.63 | 32.40 | 32.44 | 2,694,429 | -0.08(-0.24%) |
Mar 13, 2014 | 32.99 | 32.99 | 32.48 | 32.51 | 4,342,105 | -0.37(-1.13%) |
Mar 12, 2014 | 32.81 | 33.03 | 32.80 | 32.88 | 3,368,270 | -0.40(-1.20%) |
Mar 11, 2014 | 33.32 | 33.46 | 33.19 | 33.29 | 3,053,557 | -0.11(-0.34%) |
Mar 10, 2014 | 33.17 | 33.41 | 33.12 | 33.40 | 3,159,349 | +0.19(+0.56%) |
Mar 07, 2014 | 33.24 | 33.29 | 32.97 | 33.21 | 3,638,544 | -0.19(-0.57%) |
Mar 06, 2014 | 33.67 | 33.69 | 33.38 | 33.41 | 3,609,131 | -0.35(-1.03%) |
Mar 05, 2014 | 33.70 | 33.85 | 33.65 | 33.75 | 2,824,251 | +0.00(+0.00%) |
Mar 04, 2014 | 33.67 | 33.85 | 33.63 | 33.75 | 3,749,544 | +0.38(+1.13%) |