Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.74 | 38.11 | 37.74 | 38.08 | 20,652,802 | +0.38(+1.01%) |
May 29, 2014 | 37.96 | 37.96 | 37.61 | 37.70 | 17,109,742 | -0.13(-0.34%) |
May 28, 2014 | 37.90 | 38.02 | 37.74 | 37.83 | 16,609,208 | -0.08(-0.22%) |
May 27, 2014 | 37.72 | 38.02 | 37.65 | 37.91 | 17,688,202 | +0.29(+0.78%) |
May 23, 2014 | 37.43 | 37.62 | 37.62 | 37.62 | 17,556,696 | +0.12(+0.32%) |
May 22, 2014 | 37.26 | 37.53 | 37.20 | 37.50 | 10,575,506 | +0.25(+0.66%) |
May 21, 2014 | 36.88 | 37.36 | 36.87 | 37.25 | 17,166,874 | +0.53(+1.45%) |
May 20, 2014 | 37.02 | 37.09 | 36.65 | 36.72 | 20,049,178 | -0.40(-1.07%) |
May 19, 2014 | 36.63 | 37.15 | 36.61 | 37.12 | 14,017,027 | +0.31(+0.84%) |
May 16, 2014 | 36.76 | 36.85 | 36.54 | 36.81 | 18,565,398 | +0.04(+0.10%) |
May 15, 2014 | 36.82 | 36.94 | 36.49 | 36.77 | 23,088,474 | -0.20(-0.53%) |
May 14, 2014 | 37.39 | 37.39 | 36.89 | 36.97 | 17,673,836 | -0.39(-1.04%) |
May 13, 2014 | 37.33 | 37.47 | 37.23 | 37.36 | 12,893,152 | +0.04(+0.10%) |
May 12, 2014 | 37.03 | 37.39 | 37.00 | 37.32 | 21,897,914 | +0.51(+1.39%) |
May 09, 2014 | 36.95 | 36.99 | 36.68 | 36.81 | 20,233,332 | -0.19(-0.51%) |
May 08, 2014 | 37.01 | 37.12 | 36.90 | 37.00 | 17,123,860 | -0.05(-0.12%) |
May 07, 2014 | 36.75 | 37.07 | 36.65 | 37.04 | 20,646,522 | +0.49(+1.33%) |
May 06, 2014 | 36.78 | 36.81 | 36.54 | 36.55 | 20,950,028 | -0.35(-0.95%) |
May 05, 2014 | 36.70 | 36.96 | 36.56 | 36.90 | 12,502,909 | -0.01(-0.04%) |
May 02, 2014 | 37.06 | 37.24 | 36.86 | 36.92 | 17,954,894 | -0.04(-0.12%) |
May 01, 2014 | 37.04 | 37.11 | 36.82 | 36.96 | 15,891,172 | +0.00(+0.00%) |
Apr 30, 2014 | 36.82 | 37.05 | 36.76 | 36.96 | 19,997,866 | +0.13(+0.34%) |
Apr 29, 2014 | 36.69 | 36.87 | 36.58 | 36.84 | 19,796,694 | +0.39(+1.08%) |
Apr 28, 2014 | 36.69 | 36.73 | 36.14 | 36.44 | 24,681,654 | -0.08(-0.22%) |
Apr 25, 2014 | 36.69 | 36.82 | 36.49 | 36.52 | 21,855,636 | -0.20(-0.55%) |
Apr 24, 2014 | 37.04 | 37.04 | 36.61 | 36.73 | 16,874,386 | -0.20(-0.54%) |
Apr 23, 2014 | 36.64 | 36.99 | 36.64 | 36.93 | 17,742,748 | +0.27(+0.73%) |
Apr 22, 2014 | 36.52 | 36.85 | 36.41 | 36.66 | 18,801,104 | +0.08(+0.22%) |
Apr 21, 2014 | 36.55 | 36.73 | 36.46 | 36.58 | 16,667,341 | +0.14(+0.39%) |
Apr 17, 2014 | 36.50 | 36.44 | 36.44 | 36.44 | 26,052,920 | -0.12(-0.33%) |
Apr 16, 2014 | 36.53 | 36.66 | 36.21 | 36.55 | 23,919,138 | +0.23(+0.64%) |
Apr 15, 2014 | 35.94 | 36.40 | 35.77 | 36.32 | 29,173,910 | +0.50(+1.39%) |
Apr 14, 2014 | 36.02 | 36.25 | 35.33 | 35.82 | 32,575,686 | +0.02(+0.06%) |
Apr 11, 2014 | 35.33 | 36.39 | 34.79 | 35.80 | 48,921,492 | +0.28(+0.78%) |
Apr 10, 2014 | 36.65 | 36.65 | 35.53 | 35.53 | 33,277,114 | -1.04(-2.83%) |
Apr 09, 2014 | 36.54 | 36.56 | 36.20 | 36.56 | 21,361,560 | +0.20(+0.55%) |
Apr 08, 2014 | 36.23 | 36.49 | 36.07 | 36.36 | 25,547,678 | +0.13(+0.35%) |
Apr 07, 2014 | 36.92 | 36.99 | 36.23 | 36.23 | 26,332,182 | -0.67(-1.82%) |
Apr 04, 2014 | 37.27 | 37.60 | 36.90 | 36.90 | 25,116,200 | -0.20(-0.54%) |
Apr 03, 2014 | 37.09 | 37.15 | 36.90 | 37.11 | 12,850,202 | +0.05(+0.14%) |
Apr 02, 2014 | 37.06 | 37.14 | 36.87 | 37.05 | 17,481,344 | -0.01(-0.02%) |
Apr 01, 2014 | 37.14 | 37.18 | 36.86 | 37.06 | 21,991,646 | +0.02(+0.06%) |
Mar 31, 2014 | 37.05 | 37.16 | 36.83 | 37.04 | 23,946,926 | +0.34(+0.91%) |
Mar 28, 2014 | 36.59 | 36.94 | 36.52 | 36.70 | 20,154,908 | +0.14(+0.39%) |
Mar 27, 2014 | 36.87 | 37.08 | 36.23 | 36.56 | 38,919,568 | +0.45(+1.24%) |
Mar 26, 2014 | 36.63 | 36.64 | 36.09 | 36.11 | 22,970,048 | -0.34(-0.94%) |
Mar 25, 2014 | 36.67 | 36.69 | 36.42 | 36.46 | 19,415,484 | -0.01(-0.04%) |
Mar 24, 2014 | 36.84 | 36.85 | 36.35 | 36.47 | 26,355,398 | -0.10(-0.28%) |
Mar 21, 2014 | 37.08 | 37.21 | 36.52 | 36.58 | 41,693,028 | +0.07(+0.18%) |
Mar 20, 2014 | 35.52 | 36.76 | 35.52 | 36.51 | 33,671,844 | +0.91(+2.55%) |
Mar 19, 2014 | 36.03 | 36.05 | 35.36 | 35.60 | 37,880,152 | -0.44(-1.22%) |
Mar 18, 2014 | 35.87 | 36.08 | 35.83 | 36.04 | 13,016,771 | +0.20(+0.56%) |
Mar 17, 2014 | 35.52 | 35.87 | 35.43 | 35.84 | 14,803,975 | +0.54(+1.54%) |
Mar 14, 2014 | 35.44 | 35.79 | 35.20 | 35.30 | 20,610,474 | -0.33(-0.92%) |
Mar 13, 2014 | 35.91 | 35.97 | 35.55 | 35.62 | 19,825,132 | -0.21(-0.58%) |
Mar 12, 2014 | 35.52 | 35.84 | 35.41 | 35.83 | 18,124,530 | +0.23(+0.65%) |
Mar 11, 2014 | 36.00 | 36.01 | 35.53 | 35.60 | 17,788,560 | -0.25(-0.71%) |
Mar 10, 2014 | 35.67 | 35.95 | 35.43 | 35.85 | 15,834,854 | +0.15(+0.42%) |
Mar 07, 2014 | 35.56 | 36.10 | 35.44 | 35.71 | 27,547,304 | +0.45(+1.29%) |
Mar 06, 2014 | 35.21 | 35.37 | 35.12 | 35.25 | 19,728,070 | +0.19(+0.53%) |
Mar 05, 2014 | 34.86 | 35.17 | 34.76 | 35.06 | 18,112,370 | +0.26(+0.75%) |
Mar 04, 2014 | 34.79 | 34.85 | 34.57 | 34.80 | 19,984,166 | +0.44(+1.28%) |