Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.09 | 40.36 | 39.94 | 40.20 | 1,440,818 | +0.04(+0.11%) |
May 29, 2014 | 40.30 | 40.41 | 39.84 | 40.16 | 1,663,585 | -0.15(-0.37%) |
May 28, 2014 | 40.03 | 40.35 | 39.76 | 40.31 | 2,027,737 | +0.25(+0.64%) |
May 27, 2014 | 40.35 | 40.35 | 39.80 | 40.05 | 1,681,059 | -0.20(-0.50%) |
May 23, 2014 | 40.09 | 40.26 | 40.26 | 40.26 | 1,201,751 | +0.22(+0.55%) |
May 22, 2014 | 39.89 | 40.16 | 39.80 | 40.04 | 892,621 | +0.17(+0.42%) |
May 21, 2014 | 40.18 | 40.35 | 39.64 | 39.87 | 1,878,870 | -0.12(-0.31%) |
May 20, 2014 | 40.37 | 40.47 | 39.89 | 39.99 | 3,044,875 | -0.52(-1.28%) |
May 19, 2014 | 40.47 | 40.97 | 40.38 | 40.51 | 2,899,063 | -0.07(-0.17%) |
May 16, 2014 | 40.35 | 41.05 | 40.26 | 40.58 | 5,130,762 | +0.29(+0.72%) |
May 15, 2014 | 39.07 | 40.34 | 38.87 | 40.29 | 3,636,887 | +1.11(+2.84%) |
May 14, 2014 | 39.04 | 39.23 | 38.84 | 39.18 | 1,771,207 | +0.05(+0.13%) |
May 13, 2014 | 38.42 | 39.20 | 38.33 | 39.12 | 1,982,810 | +0.65(+1.69%) |
May 12, 2014 | 38.05 | 38.71 | 38.03 | 38.47 | 1,625,432 | +0.47(+1.25%) |
May 09, 2014 | 37.95 | 38.11 | 37.62 | 38.00 | 1,673,482 | -0.09(-0.23%) |
May 08, 2014 | 36.62 | 38.97 | 36.43 | 38.09 | 3,861,767 | +1.65(+4.53%) |
May 07, 2014 | 36.28 | 36.60 | 35.94 | 36.44 | 1,463,000 | +0.25(+0.70%) |
May 06, 2014 | 36.04 | 36.24 | 35.84 | 36.19 | 1,765,049 | +0.04(+0.12%) |
May 05, 2014 | 35.84 | 36.32 | 35.62 | 36.14 | 1,040,902 | +0.00(+0.00%) |
May 02, 2014 | 36.45 | 36.51 | 36.14 | 36.14 | 1,058,735 | -0.11(-0.31%) |
May 01, 2014 | 36.23 | 36.37 | 35.84 | 36.26 | 1,420,945 | +0.08(+0.22%) |
Apr 30, 2014 | 35.48 | 36.24 | 35.34 | 36.18 | 2,079,083 | +0.54(+1.50%) |
Apr 29, 2014 | 35.71 | 35.97 | 35.47 | 35.64 | 2,118,548 | +0.04(+0.10%) |
Apr 28, 2014 | 35.20 | 35.74 | 35.12 | 35.61 | 2,649,281 | +0.47(+1.35%) |
Apr 25, 2014 | 35.56 | 35.62 | 35.02 | 35.13 | 732,700 | -0.49(-1.38%) |
Apr 24, 2014 | 35.61 | 35.82 | 35.38 | 35.62 | 1,099,863 | +0.18(+0.50%) |
Apr 23, 2014 | 35.27 | 35.65 | 35.04 | 35.45 | 918,774 | +0.16(+0.45%) |
Apr 22, 2014 | 35.67 | 35.67 | 35.23 | 35.29 | 1,510,392 | -0.31(-0.86%) |
Apr 21, 2014 | 34.99 | 35.63 | 34.94 | 35.60 | 1,804,530 | +0.50(+1.42%) |
Apr 17, 2014 | 34.66 | 35.10 | 35.10 | 35.10 | 1,864,869 | +0.53(+1.52%) |
Apr 16, 2014 | 34.78 | 34.99 | 34.42 | 34.57 | 1,392,741 | +0.06(+0.18%) |
Apr 15, 2014 | 34.01 | 34.57 | 33.80 | 34.51 | 2,188,054 | +0.55(+1.63%) |
Apr 14, 2014 | 34.46 | 34.57 | 33.89 | 33.96 | 1,764,408 | -0.17(-0.49%) |
Apr 11, 2014 | 33.84 | 34.30 | 33.83 | 34.12 | 1,274,927 | +0.03(+0.08%) |
Apr 10, 2014 | 35.00 | 35.06 | 34.09 | 34.10 | 1,552,762 | -0.98(-2.80%) |
Apr 09, 2014 | 34.91 | 35.11 | 34.61 | 35.08 | 1,352,850 | +0.20(+0.58%) |
Apr 08, 2014 | 34.63 | 35.09 | 34.47 | 34.88 | 1,495,398 | +0.29(+0.85%) |
Apr 07, 2014 | 34.54 | 34.82 | 34.33 | 34.58 | 1,349,479 | -0.01(-0.04%) |
Apr 04, 2014 | 35.41 | 35.53 | 34.50 | 34.60 | 1,297,686 | -0.71(-2.01%) |
Apr 03, 2014 | 35.09 | 35.43 | 35.03 | 35.31 | 1,217,637 | +0.29(+0.83%) |
Apr 02, 2014 | 34.80 | 35.08 | 34.49 | 35.02 | 1,508,672 | +0.17(+0.48%) |
Apr 01, 2014 | 34.80 | 34.89 | 34.43 | 34.85 | 1,484,327 | +0.09(+0.25%) |
Mar 31, 2014 | 34.54 | 34.93 | 34.40 | 34.76 | 1,674,220 | +0.37(+1.07%) |
Mar 28, 2014 | 33.91 | 34.59 | 33.88 | 34.40 | 914,935 | +0.50(+1.48%) |
Mar 27, 2014 | 33.88 | 34.06 | 33.76 | 33.90 | 1,191,902 | -0.03(-0.10%) |
Mar 26, 2014 | 34.47 | 34.74 | 33.91 | 33.93 | 1,108,752 | -0.48(-1.40%) |
Mar 25, 2014 | 34.39 | 34.69 | 34.24 | 34.41 | 1,134,947 | +0.11(+0.33%) |
Mar 24, 2014 | 34.18 | 34.40 | 33.82 | 34.30 | 2,573,200 | +0.13(+0.39%) |
Mar 21, 2014 | 34.29 | 34.29 | 33.78 | 34.17 | 6,434,027 | +0.15(+0.44%) |
Mar 20, 2014 | 33.96 | 34.03 | 33.71 | 34.02 | 2,226,928 | +0.04(+0.10%) |
Mar 19, 2014 | 34.18 | 34.19 | 33.70 | 33.98 | 2,397,403 | -0.05(-0.15%) |
Mar 18, 2014 | 34.16 | 34.27 | 34.02 | 34.04 | 1,257,115 | -0.08(-0.23%) |
Mar 17, 2014 | 34.45 | 34.70 | 33.98 | 34.12 | 1,958,555 | -0.08(-0.23%) |
Mar 14, 2014 | 34.71 | 34.93 | 34.07 | 34.19 | 3,000,884 | -0.70(-2.01%) |
Mar 13, 2014 | 35.26 | 35.40 | 34.85 | 34.90 | 2,017,758 | -0.42(-1.19%) |
Mar 12, 2014 | 34.67 | 35.33 | 34.49 | 35.32 | 1,828,143 | +0.51(+1.46%) |
Mar 11, 2014 | 34.79 | 35.09 | 34.61 | 34.81 | 1,975,358 | -0.02(-0.05%) |
Mar 10, 2014 | 34.53 | 34.87 | 34.20 | 34.83 | 2,455,831 | -0.11(-0.30%) |
Mar 07, 2014 | 34.84 | 35.05 | 34.61 | 34.93 | 2,528,987 | +0.25(+0.71%) |
Mar 06, 2014 | 34.74 | 35.04 | 34.52 | 34.69 | 2,409,010 | -0.04(-0.13%) |
Mar 05, 2014 | 34.64 | 34.75 | 34.48 | 34.73 | 1,468,531 | +0.08(+0.23%) |
Mar 04, 2014 | 34.73 | 35.33 | 34.59 | 34.65 | 2,926,368 | +0.06(+0.18%) |