Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.40 | 32.40 | 32.13 | 32.28 | 2,362,149 | -0.03(-0.09%) |
May 29, 2014 | 32.54 | 32.55 | 32.20 | 32.31 | 3,014,496 | -0.22(-0.69%) |
May 28, 2014 | 32.62 | 32.67 | 32.40 | 32.54 | 2,359,228 | -0.08(-0.25%) |
May 27, 2014 | 32.40 | 32.98 | 32.23 | 32.62 | 3,368,616 | +0.55(+1.70%) |
May 23, 2014 | 31.88 | 32.07 | 32.07 | 32.07 | 2,109,727 | +0.28(+0.87%) |
May 22, 2014 | 31.62 | 31.92 | 31.56 | 31.80 | 1,389,501 | +0.11(+0.36%) |
May 21, 2014 | 31.43 | 31.74 | 31.33 | 31.68 | 2,605,567 | +0.39(+1.25%) |
May 20, 2014 | 31.50 | 31.68 | 31.14 | 31.29 | 3,685,646 | -0.38(-1.19%) |
May 19, 2014 | 31.27 | 31.69 | 31.11 | 31.67 | 4,424,096 | +0.39(+1.25%) |
May 16, 2014 | 31.25 | 31.30 | 30.68 | 31.27 | 3,049,281 | +0.09(+0.28%) |
May 15, 2014 | 31.59 | 31.59 | 30.79 | 31.19 | 4,888,864 | -0.38(-1.20%) |
May 14, 2014 | 32.15 | 32.21 | 31.46 | 31.57 | 3,991,182 | -0.66(-2.04%) |
May 13, 2014 | 32.39 | 32.51 | 32.14 | 32.22 | 2,520,676 | -0.22(-0.67%) |
May 12, 2014 | 32.07 | 32.47 | 31.96 | 32.44 | 2,431,462 | +0.64(+2.00%) |
May 09, 2014 | 32.03 | 32.10 | 31.64 | 31.80 | 3,163,761 | -0.22(-0.68%) |
May 08, 2014 | 32.28 | 32.36 | 31.72 | 32.02 | 3,248,641 | +0.06(+0.19%) |
May 07, 2014 | 31.87 | 32.11 | 31.60 | 31.96 | 2,396,720 | +0.07(+0.22%) |
May 06, 2014 | 32.06 | 32.27 | 31.80 | 31.89 | 2,410,771 | -0.33(-1.01%) |
May 05, 2014 | 31.85 | 32.37 | 31.78 | 32.22 | 3,882,407 | +0.05(+0.14%) |
May 02, 2014 | 32.76 | 32.80 | 32.10 | 32.17 | 4,353,599 | -0.41(-1.25%) |
May 01, 2014 | 32.39 | 32.75 | 32.38 | 32.58 | 3,302,848 | +0.06(+0.17%) |
Apr 30, 2014 | 32.20 | 32.54 | 31.93 | 32.52 | 6,409,424 | +0.24(+0.76%) |
Apr 29, 2014 | 32.29 | 33.01 | 32.04 | 32.28 | 8,223,387 | -1.17(-3.51%) |
Apr 28, 2014 | 33.63 | 33.94 | 32.94 | 33.45 | 4,844,504 | +0.08(+0.23%) |
Apr 25, 2014 | 33.18 | 33.75 | 33.18 | 33.37 | 3,093,465 | -0.32(-0.95%) |
Apr 24, 2014 | 33.58 | 33.93 | 33.58 | 33.69 | 2,595,106 | +0.14(+0.41%) |
Apr 23, 2014 | 33.52 | 33.69 | 33.43 | 33.56 | 1,644,651 | +0.08(+0.23%) |
Apr 22, 2014 | 33.45 | 33.67 | 33.36 | 33.48 | 2,266,274 | -0.01(-0.03%) |
Apr 21, 2014 | 33.31 | 33.56 | 33.13 | 33.49 | 1,962,448 | +0.26(+0.78%) |
Apr 17, 2014 | 33.31 | 33.23 | 33.23 | 33.23 | 2,621,712 | -0.15(-0.46%) |
Apr 16, 2014 | 33.33 | 33.51 | 32.87 | 33.38 | 2,714,125 | +0.57(+1.75%) |
Apr 15, 2014 | 32.78 | 33.07 | 32.27 | 32.81 | 3,069,133 | +0.13(+0.40%) |
Apr 14, 2014 | 32.86 | 33.03 | 32.47 | 32.68 | 3,837,372 | +0.08(+0.25%) |
Apr 11, 2014 | 32.98 | 33.18 | 32.46 | 32.60 | 4,781,784 | -0.42(-1.28%) |
Apr 10, 2014 | 33.85 | 33.90 | 32.92 | 33.02 | 4,471,291 | -0.88(-2.59%) |
Apr 09, 2014 | 33.57 | 34.09 | 33.38 | 33.90 | 4,046,658 | +0.57(+1.71%) |
Apr 08, 2014 | 32.94 | 33.53 | 32.83 | 33.33 | 3,538,021 | +0.36(+1.10%) |
Apr 07, 2014 | 33.42 | 33.50 | 32.80 | 32.97 | 4,055,059 | -0.44(-1.33%) |
Apr 04, 2014 | 34.62 | 34.75 | 33.26 | 33.41 | 6,595,744 | -0.85(-2.49%) |
Apr 03, 2014 | 34.64 | 34.69 | 34.14 | 34.26 | 4,158,444 | -0.44(-1.26%) |
Apr 02, 2014 | 34.57 | 34.75 | 34.45 | 34.70 | 3,335,733 | +0.23(+0.68%) |
Apr 01, 2014 | 34.56 | 34.61 | 34.29 | 34.47 | 4,101,394 | +0.19(+0.55%) |
Mar 31, 2014 | 34.07 | 34.75 | 33.97 | 34.28 | 5,118,635 | +0.45(+1.32%) |
Mar 28, 2014 | 33.61 | 34.10 | 33.54 | 33.83 | 2,954,453 | +0.33(+0.97%) |
Mar 27, 2014 | 33.81 | 33.89 | 33.34 | 33.51 | 4,201,885 | -0.30(-0.90%) |
Mar 26, 2014 | 34.47 | 34.67 | 33.80 | 33.81 | 3,440,662 | -0.57(-1.67%) |
Mar 25, 2014 | 34.79 | 34.98 | 34.09 | 34.39 | 5,919,680 | +0.52(+1.53%) |
Mar 24, 2014 | 34.31 | 34.35 | 33.54 | 33.87 | 3,969,004 | -0.39(-1.13%) |
Mar 21, 2014 | 34.40 | 34.62 | 34.02 | 34.25 | 6,315,998 | +0.23(+0.66%) |
Mar 20, 2014 | 33.67 | 34.15 | 33.60 | 34.03 | 2,111,578 | +0.13(+0.38%) |
Mar 19, 2014 | 34.07 | 34.25 | 33.56 | 33.90 | 3,130,422 | -0.28(-0.83%) |
Mar 18, 2014 | 33.79 | 34.26 | 33.63 | 34.18 | 3,352,483 | +0.38(+1.11%) |
Mar 17, 2014 | 33.38 | 34.02 | 33.33 | 33.81 | 3,329,225 | +0.77(+2.32%) |
Mar 14, 2014 | 33.03 | 33.33 | 32.94 | 33.04 | 3,534,289 | -0.15(-0.46%) |
Mar 13, 2014 | 33.87 | 33.87 | 32.94 | 33.19 | 4,270,818 | -0.53(-1.58%) |
Mar 12, 2014 | 33.24 | 33.75 | 33.13 | 33.73 | 2,926,503 | +0.29(+0.87%) |
Mar 11, 2014 | 33.12 | 33.80 | 33.12 | 33.44 | 2,865,343 | +0.11(+0.34%) |
Mar 10, 2014 | 33.37 | 33.53 | 33.07 | 33.32 | 1,953,831 | -0.19(-0.56%) |
Mar 07, 2014 | 33.51 | 33.77 | 33.35 | 33.51 | 2,514,920 | +0.02(+0.06%) |
Mar 06, 2014 | 33.39 | 33.52 | 33.23 | 33.49 | 2,413,134 | +0.29(+0.89%) |
Mar 05, 2014 | 33.49 | 33.74 | 33.06 | 33.20 | 3,954,127 | -0.30(-0.91%) |
Mar 04, 2014 | 33.50 | 33.62 | 33.22 | 33.50 | 4,871,969 | +0.42(+1.28%) |