Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.44 | 37.61 | 37.35 | 37.54 | 3,001,582 | +0.13(+0.36%) |
May 29, 2014 | 37.16 | 37.46 | 37.10 | 37.41 | 2,077,855 | +0.24(+0.64%) |
May 28, 2014 | 37.25 | 37.30 | 36.87 | 37.17 | 2,449,427 | -0.14(-0.37%) |
May 27, 2014 | 37.13 | 37.37 | 37.08 | 37.31 | 2,337,292 | +0.27(+0.72%) |
May 23, 2014 | 36.95 | 37.04 | 37.04 | 37.04 | 1,990,303 | +0.06(+0.17%) |
May 22, 2014 | 37.10 | 37.18 | 36.91 | 36.98 | 1,090,967 | -0.10(-0.27%) |
May 21, 2014 | 37.34 | 37.49 | 37.01 | 37.08 | 1,669,085 | -0.22(-0.60%) |
May 20, 2014 | 37.52 | 37.57 | 37.11 | 37.30 | 1,955,824 | -0.13(-0.36%) |
May 19, 2014 | 37.55 | 37.67 | 37.32 | 37.44 | 1,854,893 | -0.13(-0.36%) |
May 16, 2014 | 37.28 | 37.63 | 37.28 | 37.57 | 2,521,460 | +0.23(+0.62%) |
May 15, 2014 | 37.42 | 37.51 | 37.08 | 37.34 | 2,320,235 | -0.08(-0.21%) |
May 14, 2014 | 37.50 | 37.59 | 37.19 | 37.42 | 2,364,129 | -0.07(-0.18%) |
May 13, 2014 | 37.61 | 38.01 | 37.35 | 37.49 | 2,719,557 | -0.36(-0.95%) |
May 12, 2014 | 37.63 | 37.87 | 37.46 | 37.84 | 2,103,771 | +0.31(+0.83%) |
May 09, 2014 | 37.59 | 37.69 | 37.34 | 37.53 | 1,727,663 | +0.04(+0.11%) |
May 08, 2014 | 37.32 | 37.69 | 37.32 | 37.49 | 1,990,199 | +0.11(+0.29%) |
May 07, 2014 | 37.11 | 37.60 | 36.90 | 37.38 | 2,593,531 | +0.38(+1.02%) |
May 06, 2014 | 36.79 | 37.08 | 36.63 | 37.01 | 3,971,734 | +0.08(+0.21%) |
May 05, 2014 | 36.44 | 36.93 | 36.40 | 36.93 | 3,295,657 | +0.35(+0.96%) |
May 02, 2014 | 36.09 | 36.58 | 36.02 | 36.57 | 2,833,222 | +0.38(+1.04%) |
May 01, 2014 | 35.23 | 36.23 | 35.23 | 36.20 | 2,889,424 | +0.09(+0.25%) |
Apr 30, 2014 | 36.00 | 36.12 | 35.71 | 36.11 | 2,169,728 | +0.07(+0.20%) |
Apr 29, 2014 | 36.28 | 36.28 | 35.97 | 36.03 | 2,181,474 | -0.11(-0.30%) |
Apr 28, 2014 | 35.75 | 36.19 | 35.68 | 36.14 | 2,904,831 | +0.51(+1.43%) |
Apr 25, 2014 | 35.56 | 35.69 | 35.46 | 35.63 | 2,229,906 | +0.07(+0.21%) |
Apr 24, 2014 | 35.13 | 35.57 | 35.03 | 35.56 | 2,046,739 | +0.42(+1.19%) |
Apr 23, 2014 | 35.32 | 35.36 | 35.00 | 35.14 | 2,981,930 | -0.17(-0.48%) |
Apr 22, 2014 | 35.35 | 35.35 | 34.96 | 35.31 | 2,579,413 | -0.07(-0.19%) |
Apr 21, 2014 | 34.95 | 35.38 | 34.83 | 35.38 | 5,180,793 | +0.45(+1.29%) |
Apr 17, 2014 | 35.34 | 34.93 | 34.93 | 34.93 | 5,346,161 | -0.56(-1.59%) |
Apr 16, 2014 | 35.49 | 35.72 | 35.07 | 35.49 | 5,488,414 | +0.26(+0.72%) |
Apr 15, 2014 | 35.23 | 35.51 | 35.12 | 35.24 | 4,295,103 | -0.04(-0.12%) |
Apr 14, 2014 | 35.34 | 35.47 | 34.98 | 35.28 | 3,332,972 | +0.21(+0.61%) |
Apr 11, 2014 | 35.57 | 35.93 | 34.99 | 35.07 | 6,340,445 | -0.87(-2.43%) |
Apr 10, 2014 | 36.46 | 36.65 | 35.83 | 35.94 | 2,933,479 | -0.52(-1.43%) |
Apr 09, 2014 | 36.54 | 36.65 | 36.24 | 36.46 | 3,009,972 | -0.01(-0.03%) |
Apr 08, 2014 | 36.09 | 36.50 | 36.05 | 36.48 | 3,001,576 | +0.21(+0.57%) |
Apr 07, 2014 | 36.01 | 36.57 | 35.92 | 36.27 | 3,372,411 | +0.33(+0.93%) |
Apr 04, 2014 | 35.83 | 36.08 | 35.58 | 35.94 | 2,211,416 | +0.32(+0.89%) |
Apr 03, 2014 | 35.97 | 36.08 | 35.43 | 35.62 | 3,234,173 | -0.35(-0.98%) |
Apr 02, 2014 | 35.49 | 36.04 | 35.35 | 35.97 | 3,569,532 | +0.40(+1.13%) |
Apr 01, 2014 | 35.32 | 35.58 | 35.04 | 35.57 | 3,164,496 | +0.35(+0.98%) |
Mar 31, 2014 | 35.03 | 35.44 | 34.76 | 35.23 | 3,993,909 | +0.36(+1.05%) |
Mar 28, 2014 | 34.82 | 35.07 | 34.70 | 34.86 | 1,710,755 | +0.12(+0.35%) |
Mar 27, 2014 | 34.65 | 34.84 | 34.43 | 34.74 | 1,868,886 | +0.04(+0.11%) |
Mar 26, 2014 | 35.16 | 35.22 | 34.70 | 34.70 | 2,563,398 | -0.43(-1.21%) |
Mar 25, 2014 | 34.69 | 35.20 | 34.69 | 35.13 | 2,275,416 | +0.57(+1.65%) |
Mar 24, 2014 | 34.84 | 34.85 | 34.36 | 34.56 | 2,917,292 | -0.18(-0.52%) |
Mar 21, 2014 | 34.87 | 35.11 | 34.69 | 34.74 | 3,245,660 | -0.02(-0.05%) |
Mar 20, 2014 | 34.48 | 34.76 | 34.33 | 34.76 | 2,501,276 | +0.27(+0.77%) |
Mar 19, 2014 | 35.12 | 35.36 | 34.39 | 34.49 | 3,069,191 | -0.68(-1.93%) |
Mar 18, 2014 | 35.12 | 35.21 | 34.95 | 35.17 | 1,487,996 | +0.02(+0.07%) |
Mar 17, 2014 | 35.12 | 35.33 | 34.98 | 35.15 | 1,529,267 | +0.18(+0.52%) |
Mar 14, 2014 | 34.86 | 35.27 | 34.86 | 34.97 | 2,049,152 | +0.10(+0.29%) |
Mar 13, 2014 | 35.30 | 35.40 | 34.82 | 34.86 | 3,219,693 | -0.44(-1.24%) |
Mar 12, 2014 | 34.88 | 35.30 | 34.86 | 35.30 | 2,699,303 | +0.34(+0.96%) |
Mar 11, 2014 | 34.77 | 35.04 | 34.74 | 34.97 | 2,038,653 | +0.20(+0.59%) |
Mar 10, 2014 | 35.06 | 35.10 | 34.62 | 34.76 | 2,728,959 | -0.31(-0.89%) |
Mar 07, 2014 | 35.03 | 35.13 | 34.64 | 35.07 | 3,060,392 | -0.07(-0.19%) |
Mar 06, 2014 | 35.36 | 35.37 | 35.01 | 35.14 | 3,360,288 | -0.23(-0.66%) |
Mar 05, 2014 | 35.74 | 35.77 | 35.21 | 35.38 | 3,431,158 | -0.39(-1.09%) |
Mar 04, 2014 | 35.59 | 35.77 | 35.46 | 35.77 | 3,323,979 | +0.53(+1.50%) |