Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.17 | 35.49 | 35.12 | 35.29 | 1,276,561 | +0.01(+0.04%) |
May 29, 2014 | 35.16 | 35.28 | 35.10 | 35.28 | 879,128 | +0.19(+0.55%) |
May 28, 2014 | 35.03 | 35.17 | 34.83 | 35.09 | 1,568,007 | -0.13(-0.36%) |
May 27, 2014 | 35.23 | 35.30 | 34.98 | 35.21 | 1,070,540 | +0.26(+0.74%) |
May 23, 2014 | 34.99 | 34.96 | 34.96 | 34.96 | 345,223 | -0.03(-0.09%) |
May 22, 2014 | 34.75 | 35.06 | 34.72 | 34.99 | 1,902,158 | -0.16(-0.46%) |
May 21, 2014 | 34.85 | 35.16 | 34.83 | 35.15 | 535,049 | +0.34(+0.99%) |
May 20, 2014 | 35.00 | 35.09 | 34.72 | 34.80 | 578,507 | -0.29(-0.83%) |
May 19, 2014 | 34.92 | 35.10 | 34.83 | 35.10 | 729,000 | -0.07(-0.19%) |
May 16, 2014 | 35.03 | 35.16 | 34.88 | 35.16 | 1,657,740 | +0.32(+0.93%) |
May 15, 2014 | 34.69 | 34.94 | 34.45 | 34.84 | 1,122,512 | +0.02(+0.06%) |
May 14, 2014 | 35.16 | 35.28 | 34.82 | 34.82 | 2,055,239 | +0.10(+0.29%) |
May 13, 2014 | 34.84 | 34.86 | 34.66 | 34.72 | 733,513 | -0.24(-0.70%) |
May 12, 2014 | 34.98 | 35.01 | 34.80 | 34.96 | 1,280,534 | +0.54(+1.58%) |
May 09, 2014 | 34.67 | 34.74 | 34.42 | 34.42 | 1,249,100 | -0.45(-1.29%) |
May 08, 2014 | 34.96 | 35.10 | 34.78 | 34.87 | 2,024,119 | -0.29(-0.83%) |
May 07, 2014 | 34.87 | 35.34 | 34.67 | 35.16 | 1,282,168 | +0.43(+1.24%) |
May 06, 2014 | 34.76 | 34.87 | 34.62 | 34.73 | 905,858 | -0.12(-0.33%) |
May 05, 2014 | 34.28 | 34.91 | 34.23 | 34.85 | 912,183 | +0.33(+0.94%) |
May 02, 2014 | 34.34 | 34.63 | 34.28 | 34.52 | 2,949,670 | -0.24(-0.70%) |
May 01, 2014 | 34.57 | 34.79 | 34.50 | 34.76 | 1,349,880 | +0.39(+1.13%) |
Apr 30, 2014 | 34.65 | 34.65 | 34.37 | 34.37 | 2,004,465 | +0.30(+0.88%) |
Apr 29, 2014 | 33.86 | 34.17 | 33.77 | 34.07 | 3,583,002 | -0.27(-0.78%) |
Apr 28, 2014 | 34.29 | 34.39 | 33.87 | 34.34 | 2,612,906 | +0.59(+1.74%) |
Apr 25, 2014 | 33.86 | 33.88 | 33.54 | 33.75 | 1,058,888 | +0.07(+0.21%) |
Apr 24, 2014 | 33.98 | 33.99 | 33.65 | 33.68 | 799,857 | -0.29(-0.85%) |
Apr 23, 2014 | 34.16 | 34.19 | 33.94 | 33.97 | 1,178,269 | -0.14(-0.41%) |
Apr 22, 2014 | 34.02 | 34.18 | 33.81 | 34.11 | 2,422,027 | +0.67(+2.01%) |
Apr 21, 2014 | 33.57 | 33.57 | 33.36 | 33.44 | 756,220 | +0.00(+0.00%) |
Apr 17, 2014 | 33.19 | 33.44 | 33.44 | 33.44 | 1,351,820 | +0.43(+1.30%) |
Apr 16, 2014 | 33.07 | 33.14 | 32.84 | 33.01 | 932,254 | +0.08(+0.25%) |
Apr 15, 2014 | 32.97 | 33.00 | 32.48 | 32.93 | 1,315,956 | -0.11(-0.33%) |
Apr 14, 2014 | 33.00 | 33.12 | 32.82 | 33.04 | 918,343 | +0.31(+0.94%) |
Apr 11, 2014 | 32.85 | 33.06 | 32.64 | 32.73 | 2,390,675 | -0.36(-1.08%) |
Apr 10, 2014 | 33.85 | 33.86 | 33.08 | 33.09 | 2,707,108 | -0.77(-2.28%) |
Apr 09, 2014 | 33.71 | 33.86 | 33.47 | 33.86 | 4,421,141 | +0.32(+0.95%) |
Apr 08, 2014 | 33.37 | 33.69 | 33.34 | 33.54 | 1,714,518 | +0.43(+1.31%) |
Apr 07, 2014 | 33.15 | 33.18 | 32.76 | 33.11 | 5,101,510 | +0.38(+1.15%) |
Apr 04, 2014 | 33.15 | 33.29 | 32.73 | 32.73 | 3,214,511 | -0.52(-1.56%) |
Apr 03, 2014 | 33.28 | 33.36 | 33.10 | 33.25 | 13,077,335 | +0.01(+0.04%) |
Apr 02, 2014 | 33.01 | 33.25 | 32.99 | 33.24 | 2,520,262 | +0.12(+0.35%) |
Apr 01, 2014 | 33.10 | 33.22 | 33.02 | 33.12 | 866,587 | -0.28(-0.84%) |
Mar 31, 2014 | 33.59 | 33.70 | 33.33 | 33.40 | 788,178 | +0.19(+0.58%) |
Mar 28, 2014 | 33.30 | 33.38 | 33.16 | 33.21 | 567,949 | +0.15(+0.44%) |
Mar 27, 2014 | 32.96 | 33.15 | 32.85 | 33.06 | 821,282 | -0.16(-0.48%) |
Mar 26, 2014 | 33.35 | 33.47 | 33.15 | 33.22 | 2,518,335 | -0.05(-0.15%) |
Mar 25, 2014 | 33.03 | 33.42 | 32.98 | 33.27 | 2,349,390 | +0.63(+1.92%) |
Mar 24, 2014 | 32.81 | 32.85 | 32.27 | 32.65 | 1,339,325 | +0.23(+0.71%) |
Mar 21, 2014 | 32.73 | 33.03 | 32.42 | 32.42 | 2,719,970 | +0.31(+0.96%) |
Mar 20, 2014 | 31.84 | 32.28 | 31.83 | 32.11 | 2,434,766 | -0.13(-0.40%) |
Mar 19, 2014 | 32.36 | 32.64 | 32.08 | 32.24 | 6,620,501 | +0.03(+0.10%) |
Mar 18, 2014 | 32.22 | 32.38 | 32.08 | 32.21 | 3,406,777 | +0.22(+0.68%) |
Mar 17, 2014 | 32.09 | 32.27 | 31.99 | 31.99 | 1,354,413 | +0.24(+0.74%) |
Mar 14, 2014 | 31.81 | 31.96 | 31.56 | 31.75 | 2,529,230 | -0.01(-0.02%) |
Mar 13, 2014 | 32.46 | 32.51 | 31.55 | 31.76 | 1,443,356 | -0.69(-2.13%) |
Mar 12, 2014 | 32.35 | 32.53 | 32.25 | 32.45 | 812,247 | -0.26(-0.78%) |
Mar 11, 2014 | 33.12 | 33.19 | 32.67 | 32.71 | 743,172 | -0.69(-2.07%) |
Mar 10, 2014 | 33.61 | 33.71 | 33.27 | 33.40 | 1,494,162 | +0.22(+0.65%) |
Mar 07, 2014 | 33.47 | 33.47 | 32.98 | 33.18 | 1,945,534 | -0.39(-1.16%) |
Mar 06, 2014 | 33.48 | 33.58 | 33.34 | 33.57 | 1,335,353 | +0.47(+1.43%) |
Mar 05, 2014 | 33.10 | 33.25 | 33.04 | 33.10 | 2,029,021 | -0.12(-0.37%) |
Mar 04, 2014 | 33.34 | 33.38 | 33.06 | 33.22 | 1,240,378 | +0.78(+2.40%) |