Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.99 | 35.17 | 34.86 | 35.16 | 1,259,615 | +0.06(+0.17%) |
May 29, 2014 | 35.25 | 35.54 | 34.87 | 35.10 | 1,530,541 | +0.05(+0.15%) |
May 28, 2014 | 35.30 | 35.57 | 35.00 | 35.05 | 1,354,648 | -0.21(-0.58%) |
May 27, 2014 | 35.83 | 36.13 | 35.19 | 35.25 | 3,120,794 | -0.57(-1.60%) |
May 23, 2014 | 35.27 | 35.83 | 35.83 | 35.83 | 2,314,980 | +0.59(+1.67%) |
May 22, 2014 | 34.96 | 35.36 | 34.69 | 35.24 | 1,018,079 | +0.26(+0.75%) |
May 21, 2014 | 34.78 | 35.08 | 34.70 | 34.98 | 935,842 | +0.26(+0.74%) |
May 20, 2014 | 35.17 | 35.75 | 34.61 | 34.72 | 2,461,361 | -0.64(-1.82%) |
May 19, 2014 | 34.70 | 35.56 | 34.70 | 35.36 | 3,047,633 | +0.57(+1.65%) |
May 16, 2014 | 33.93 | 34.90 | 33.84 | 34.79 | 4,378,624 | +1.11(+3.31%) |
May 15, 2014 | 33.70 | 33.85 | 33.11 | 33.67 | 3,214,284 | -0.08(-0.23%) |
May 14, 2014 | 34.45 | 34.57 | 33.46 | 33.75 | 3,246,069 | -0.73(-2.11%) |
May 13, 2014 | 35.17 | 35.30 | 34.45 | 34.48 | 1,087,858 | -0.67(-1.90%) |
May 12, 2014 | 34.88 | 35.26 | 34.55 | 35.15 | 1,448,065 | +0.50(+1.43%) |
May 09, 2014 | 34.35 | 34.81 | 33.92 | 34.65 | 2,441,641 | +0.24(+0.70%) |
May 08, 2014 | 34.07 | 35.11 | 34.07 | 34.41 | 1,942,644 | +0.29(+0.85%) |
May 07, 2014 | 34.57 | 34.75 | 34.00 | 34.12 | 1,999,602 | -0.44(-1.27%) |
May 06, 2014 | 35.23 | 35.36 | 34.47 | 34.56 | 1,376,072 | -0.81(-2.30%) |
May 05, 2014 | 35.39 | 35.59 | 34.99 | 35.37 | 795,598 | -0.26(-0.72%) |
May 02, 2014 | 35.18 | 35.87 | 34.87 | 35.63 | 1,353,965 | +0.60(+1.71%) |
May 01, 2014 | 34.82 | 35.65 | 34.70 | 35.03 | 1,029,201 | +0.01(+0.02%) |
Apr 30, 2014 | 34.89 | 35.05 | 34.58 | 35.02 | 1,701,914 | +0.06(+0.17%) |
Apr 29, 2014 | 34.94 | 35.05 | 34.67 | 34.96 | 1,220,057 | +0.17(+0.49%) |
Apr 28, 2014 | 35.20 | 35.61 | 34.59 | 34.79 | 2,158,207 | -0.39(-1.12%) |
Apr 25, 2014 | 35.54 | 35.77 | 35.08 | 35.18 | 3,250,419 | -0.61(-1.70%) |
Apr 24, 2014 | 36.18 | 36.28 | 35.55 | 35.79 | 3,268,735 | -0.29(-0.81%) |
Apr 23, 2014 | 36.01 | 37.17 | 35.75 | 36.08 | 7,352,589 | -1.53(-4.06%) |
Apr 22, 2014 | 36.94 | 37.66 | 36.85 | 37.61 | 3,160,337 | +0.87(+2.38%) |
Apr 21, 2014 | 35.99 | 36.75 | 35.68 | 36.73 | 2,314,771 | +0.87(+2.41%) |
Apr 17, 2014 | 35.92 | 35.87 | 35.87 | 35.87 | 1,302,365 | -0.10(-0.29%) |
Apr 16, 2014 | 34.95 | 35.97 | 34.87 | 35.97 | 1,253,058 | +1.23(+3.53%) |
Apr 15, 2014 | 34.90 | 35.19 | 34.04 | 34.75 | 2,176,816 | -0.25(-0.71%) |
Apr 14, 2014 | 35.37 | 35.54 | 34.84 | 34.99 | 1,401,243 | -0.05(-0.15%) |
Apr 11, 2014 | 35.00 | 35.36 | 34.75 | 35.05 | 905,372 | -0.21(-0.58%) |
Apr 10, 2014 | 36.10 | 36.44 | 35.08 | 35.25 | 1,392,790 | -0.80(-2.21%) |
Apr 09, 2014 | 35.71 | 36.31 | 35.59 | 36.05 | 1,272,176 | +0.46(+1.30%) |
Apr 08, 2014 | 35.64 | 36.22 | 35.38 | 35.59 | 1,174,587 | +0.01(+0.02%) |
Apr 07, 2014 | 36.55 | 36.55 | 35.17 | 35.58 | 1,535,974 | -1.09(-2.97%) |
Apr 04, 2014 | 37.31 | 37.75 | 36.31 | 36.67 | 1,687,053 | -0.33(-0.90%) |
Apr 03, 2014 | 37.27 | 37.32 | 36.72 | 37.00 | 1,378,741 | -0.30(-0.80%) |
Apr 02, 2014 | 37.46 | 37.69 | 37.09 | 37.30 | 2,730,833 | -0.20(-0.53%) |
Apr 01, 2014 | 37.12 | 37.63 | 36.97 | 37.50 | 1,592,265 | +0.49(+1.32%) |
Mar 31, 2014 | 36.74 | 37.20 | 36.63 | 37.01 | 740,937 | +0.36(+0.98%) |
Mar 28, 2014 | 36.46 | 36.86 | 36.19 | 36.65 | 949,480 | +0.39(+1.06%) |
Mar 27, 2014 | 36.28 | 36.72 | 35.87 | 36.26 | 1,172,774 | -0.14(-0.38%) |
Mar 26, 2014 | 37.39 | 37.61 | 36.38 | 36.40 | 1,517,518 | -0.92(-2.46%) |
Mar 25, 2014 | 37.15 | 37.81 | 37.04 | 37.32 | 1,961,659 | +0.42(+1.14%) |
Mar 24, 2014 | 36.20 | 36.99 | 35.92 | 36.90 | 2,510,759 | +1.08(+3.02%) |
Mar 21, 2014 | 36.90 | 37.20 | 35.82 | 35.82 | 1,936,769 | -0.97(-2.63%) |
Mar 20, 2014 | 37.04 | 37.28 | 36.67 | 36.79 | 632,626 | -0.32(-0.85%) |
Mar 19, 2014 | 37.87 | 38.00 | 36.85 | 37.10 | 1,027,907 | -0.30(-0.80%) |
Mar 18, 2014 | 36.82 | 37.44 | 36.75 | 37.40 | 1,415,223 | +0.63(+1.70%) |
Mar 17, 2014 | 37.04 | 37.21 | 36.38 | 36.78 | 879,840 | -0.03(-0.07%) |
Mar 14, 2014 | 36.02 | 37.09 | 36.02 | 36.80 | 1,452,945 | +0.71(+1.97%) |
Mar 13, 2014 | 37.24 | 37.25 | 35.89 | 36.09 | 2,180,956 | -1.07(-2.88%) |
Mar 12, 2014 | 37.40 | 37.40 | 36.79 | 37.16 | 1,545,106 | -0.48(-1.28%) |
Mar 11, 2014 | 38.18 | 38.34 | 37.48 | 37.64 | 1,467,124 | -0.40(-1.06%) |
Mar 10, 2014 | 38.60 | 38.60 | 37.55 | 38.04 | 1,666,098 | -0.71(-1.83%) |
Mar 07, 2014 | 38.95 | 39.11 | 38.53 | 38.75 | 708,769 | -0.03(-0.09%) |
Mar 06, 2014 | 38.69 | 39.03 | 38.56 | 38.79 | 1,237,961 | +0.09(+0.24%) |
Mar 05, 2014 | 39.45 | 39.45 | 38.67 | 38.69 | 1,069,045 | -0.64(-1.63%) |
Mar 04, 2014 | 39.21 | 39.84 | 39.16 | 39.33 | 1,807,541 | +0.45(+1.16%) |