Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.40 | 37.55 | 36.98 | 37.44 | 3,873,294 | -0.01(-0.03%) |
May 29, 2014 | 37.60 | 37.73 | 37.25 | 37.46 | 2,368,576 | -0.10(-0.26%) |
May 28, 2014 | 37.09 | 37.63 | 37.03 | 37.55 | 2,739,850 | +0.55(+1.47%) |
May 27, 2014 | 37.03 | 37.15 | 36.84 | 37.01 | 1,810,580 | +0.07(+0.18%) |
May 23, 2014 | 36.59 | 36.94 | 36.94 | 36.94 | 7,463,314 | +0.37(+1.01%) |
May 22, 2014 | 36.17 | 36.59 | 36.10 | 36.58 | 1,662,036 | +0.41(+1.15%) |
May 21, 2014 | 35.89 | 36.26 | 35.80 | 36.16 | 1,676,272 | +0.45(+1.25%) |
May 20, 2014 | 36.08 | 36.14 | 35.65 | 35.71 | 2,798,288 | -0.43(-1.20%) |
May 19, 2014 | 36.10 | 36.32 | 35.97 | 36.15 | 4,169,971 | -0.04(-0.11%) |
May 16, 2014 | 35.77 | 36.25 | 35.46 | 36.19 | 3,658,440 | +0.36(+0.99%) |
May 15, 2014 | 35.90 | 36.92 | 35.35 | 35.83 | 8,728,941 | -0.89(-2.44%) |
May 14, 2014 | 37.34 | 37.34 | 36.63 | 36.73 | 3,927,872 | -0.64(-1.72%) |
May 13, 2014 | 37.24 | 37.47 | 37.09 | 37.37 | 2,228,633 | +0.28(+0.74%) |
May 12, 2014 | 36.55 | 37.23 | 36.48 | 37.09 | 3,105,044 | +0.67(+1.84%) |
May 09, 2014 | 36.34 | 36.58 | 36.04 | 36.42 | 1,958,523 | +0.06(+0.16%) |
May 08, 2014 | 36.19 | 36.92 | 35.96 | 36.36 | 3,359,448 | +0.18(+0.49%) |
May 07, 2014 | 36.25 | 36.25 | 35.69 | 36.19 | 3,374,754 | +0.01(+0.04%) |
May 06, 2014 | 36.22 | 36.46 | 35.81 | 36.17 | 3,332,586 | -0.21(-0.58%) |
May 05, 2014 | 35.71 | 36.39 | 35.44 | 36.38 | 3,174,100 | +0.52(+1.45%) |
May 02, 2014 | 35.84 | 36.16 | 35.57 | 35.87 | 3,164,504 | +0.05(+0.13%) |
May 01, 2014 | 35.47 | 36.08 | 35.29 | 35.82 | 2,239,096 | +0.28(+0.80%) |
Apr 30, 2014 | 35.13 | 35.56 | 34.87 | 35.54 | 2,552,696 | +0.49(+1.39%) |
Apr 29, 2014 | 35.04 | 35.21 | 34.17 | 35.05 | 5,098,608 | -0.28(-0.80%) |
Apr 28, 2014 | 36.07 | 36.12 | 34.76 | 35.33 | 4,575,566 | -0.43(-1.21%) |
Apr 25, 2014 | 36.33 | 36.33 | 35.56 | 35.77 | 2,403,466 | -0.59(-1.61%) |
Apr 24, 2014 | 36.32 | 36.51 | 35.88 | 36.35 | 2,747,063 | +0.18(+0.49%) |
Apr 23, 2014 | 36.07 | 36.30 | 35.89 | 36.17 | 1,359,862 | +0.03(+0.07%) |
Apr 22, 2014 | 35.97 | 36.56 | 35.86 | 36.15 | 2,233,056 | +0.18(+0.51%) |
Apr 21, 2014 | 35.91 | 36.04 | 35.73 | 35.96 | 1,803,353 | +0.03(+0.07%) |
Apr 17, 2014 | 35.34 | 35.94 | 35.94 | 35.94 | 4,383,735 | +0.64(+1.81%) |
Apr 16, 2014 | 35.21 | 35.36 | 35.02 | 35.30 | 1,891,016 | +0.37(+1.07%) |
Apr 15, 2014 | 34.75 | 35.09 | 34.17 | 34.92 | 3,303,297 | +0.30(+0.87%) |
Apr 14, 2014 | 34.98 | 35.02 | 34.40 | 34.62 | 4,319,679 | -0.08(-0.23%) |
Apr 11, 2014 | 35.31 | 35.54 | 34.62 | 34.70 | 3,941,618 | -0.84(-2.37%) |
Apr 10, 2014 | 36.54 | 36.59 | 35.44 | 35.54 | 2,990,327 | -1.00(-2.74%) |
Apr 09, 2014 | 36.46 | 36.57 | 35.76 | 36.54 | 3,068,050 | +0.69(+1.91%) |
Apr 08, 2014 | 35.56 | 36.08 | 35.31 | 35.86 | 2,808,667 | +0.20(+0.57%) |
Apr 07, 2014 | 36.45 | 36.51 | 35.38 | 35.65 | 3,916,663 | -0.80(-2.20%) |
Apr 04, 2014 | 37.46 | 37.55 | 36.44 | 36.45 | 3,517,777 | -0.68(-1.82%) |
Apr 03, 2014 | 37.24 | 37.48 | 36.91 | 37.13 | 2,443,606 | -0.05(-0.12%) |
Apr 02, 2014 | 37.01 | 37.20 | 36.87 | 37.18 | 2,926,048 | +0.20(+0.55%) |
Apr 01, 2014 | 36.87 | 37.14 | 36.63 | 36.97 | 3,187,064 | +0.29(+0.79%) |
Mar 31, 2014 | 36.06 | 36.77 | 35.80 | 36.68 | 3,339,582 | +0.81(+2.25%) |
Mar 28, 2014 | 35.98 | 36.24 | 35.70 | 35.88 | 3,059,353 | +0.00(+0.00%) |
Mar 27, 2014 | 36.47 | 36.47 | 35.57 | 35.88 | 4,381,897 | -0.31(-0.87%) |
Mar 26, 2014 | 36.34 | 36.73 | 36.19 | 36.19 | 3,895,276 | +0.01(+0.02%) |
Mar 25, 2014 | 36.41 | 36.87 | 36.07 | 36.19 | 2,633,025 | -0.07(-0.18%) |
Mar 24, 2014 | 36.79 | 36.89 | 35.86 | 36.25 | 3,026,978 | -0.54(-1.48%) |
Mar 21, 2014 | 37.51 | 37.90 | 36.71 | 36.80 | 4,211,774 | -0.40(-1.08%) |
Mar 20, 2014 | 37.09 | 37.35 | 36.84 | 37.20 | 2,756,765 | +0.05(+0.12%) |
Mar 19, 2014 | 37.21 | 37.49 | 36.85 | 37.15 | 2,750,526 | -0.10(-0.28%) |
Mar 18, 2014 | 36.72 | 37.27 | 36.63 | 37.25 | 1,968,324 | +0.65(+1.77%) |
Mar 17, 2014 | 36.53 | 37.01 | 36.40 | 36.60 | 2,191,261 | +0.24(+0.65%) |
Mar 14, 2014 | 36.48 | 36.72 | 36.23 | 36.37 | 2,660,386 | -0.27(-0.73%) |
Mar 13, 2014 | 37.50 | 37.65 | 36.59 | 36.64 | 3,534,795 | -0.79(-2.12%) |
Mar 12, 2014 | 37.08 | 37.44 | 36.74 | 37.43 | 2,518,780 | +0.13(+0.35%) |
Mar 11, 2014 | 38.20 | 38.24 | 37.06 | 37.30 | 5,216,039 | -0.85(-2.22%) |
Mar 10, 2014 | 38.24 | 38.27 | 37.79 | 38.15 | 3,907,639 | -0.18(-0.46%) |
Mar 07, 2014 | 38.74 | 38.84 | 37.73 | 38.32 | 4,949,916 | -0.23(-0.60%) |
Mar 06, 2014 | 38.30 | 38.91 | 38.14 | 38.55 | 7,894,541 | +0.64(+1.68%) |
Mar 05, 2014 | 37.86 | 38.05 | 37.76 | 37.92 | 4,733,905 | +0.01(+0.03%) |
Mar 04, 2014 | 37.54 | 38.05 | 37.38 | 37.90 | 4,332,182 | +0.70(+1.89%) |