Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.68 | 32.80 | 32.62 | 32.64 | 2,905,822 | -0.27(-0.81%) |
May 29, 2014 | 32.88 | 33.01 | 32.81 | 32.91 | 2,862,477 | +0.36(+1.12%) |
May 28, 2014 | 32.74 | 32.94 | 32.55 | 32.55 | 3,730,919 | -0.71(-2.15%) |
May 27, 2014 | 33.46 | 33.46 | 33.20 | 33.26 | 4,884,796 | +0.07(+0.22%) |
May 23, 2014 | 33.29 | 33.19 | 33.19 | 33.19 | 2,453,746 | -0.22(-0.65%) |
May 22, 2014 | 33.44 | 33.51 | 33.36 | 33.41 | 1,545,714 | -0.07(-0.22%) |
May 21, 2014 | 33.34 | 33.59 | 33.30 | 33.48 | 2,514,493 | +0.37(+1.12%) |
May 20, 2014 | 33.17 | 33.24 | 33.04 | 33.11 | 2,995,958 | -0.08(-0.24%) |
May 19, 2014 | 33.16 | 33.30 | 33.08 | 33.19 | 4,618,220 | -0.36(-1.06%) |
May 16, 2014 | 33.49 | 33.65 | 33.46 | 33.55 | 3,925,277 | -0.04(-0.11%) |
May 15, 2014 | 33.39 | 33.62 | 33.35 | 33.58 | 6,779,017 | +0.18(+0.54%) |
May 14, 2014 | 33.13 | 33.47 | 32.97 | 33.40 | 9,487,867 | +0.19(+0.56%) |
May 13, 2014 | 32.85 | 33.22 | 32.84 | 33.21 | 11,259,026 | +0.23(+0.69%) |
May 12, 2014 | 32.80 | 32.99 | 32.74 | 32.99 | 8,647,859 | +0.09(+0.27%) |
May 09, 2014 | 32.72 | 32.91 | 32.59 | 32.90 | 4,505,989 | +0.05(+0.16%) |
May 08, 2014 | 32.79 | 32.93 | 32.73 | 32.84 | 5,037,374 | -0.33(-0.99%) |
May 07, 2014 | 33.10 | 33.23 | 32.97 | 33.17 | 4,371,445 | +0.02(+0.05%) |
May 06, 2014 | 33.12 | 33.28 | 33.07 | 33.15 | 5,205,159 | +0.08(+0.24%) |
May 05, 2014 | 32.82 | 33.08 | 32.64 | 33.08 | 3,275,751 | +0.10(+0.29%) |
May 02, 2014 | 32.91 | 33.05 | 32.79 | 32.98 | 2,942,870 | -0.16(-0.49%) |
May 01, 2014 | 33.10 | 33.25 | 33.03 | 33.14 | 2,875,826 | +0.02(+0.05%) |
Apr 30, 2014 | 33.17 | 33.26 | 32.70 | 33.12 | 6,326,022 | -0.61(-1.81%) |
Apr 29, 2014 | 33.31 | 33.79 | 33.30 | 33.73 | 6,760,577 | +0.23(+0.68%) |
Apr 28, 2014 | 33.52 | 33.57 | 33.08 | 33.51 | 5,209,919 | +0.15(+0.45%) |
Apr 25, 2014 | 33.33 | 33.39 | 33.10 | 33.36 | 3,513,725 | +0.15(+0.45%) |
Apr 24, 2014 | 33.30 | 33.31 | 33.02 | 33.21 | 4,092,720 | +0.22(+0.67%) |
Apr 23, 2014 | 33.20 | 33.21 | 32.88 | 32.99 | 3,702,762 | -0.10(-0.29%) |
Apr 22, 2014 | 33.21 | 33.28 | 33.03 | 33.08 | 8,789,148 | +1.30(+4.10%) |
Apr 21, 2014 | 31.51 | 31.81 | 31.45 | 31.78 | 2,736,251 | +0.36(+1.16%) |
Apr 17, 2014 | 31.31 | 31.41 | 31.41 | 31.41 | 3,710,002 | -0.19(-0.59%) |
Apr 16, 2014 | 31.49 | 31.60 | 31.37 | 31.60 | 4,258,554 | +0.30(+0.96%) |
Apr 15, 2014 | 31.20 | 31.33 | 30.93 | 31.30 | 3,060,242 | +0.29(+0.93%) |
Apr 14, 2014 | 30.98 | 31.07 | 30.81 | 31.01 | 3,686,860 | +0.05(+0.15%) |
Apr 11, 2014 | 30.95 | 31.26 | 30.93 | 30.96 | 5,485,167 | -0.47(-1.50%) |
Apr 10, 2014 | 31.95 | 32.02 | 31.39 | 31.44 | 3,865,729 | -0.52(-1.63%) |
Apr 09, 2014 | 31.72 | 31.96 | 31.59 | 31.96 | 4,138,399 | +0.74(+2.36%) |
Apr 08, 2014 | 31.23 | 31.35 | 31.13 | 31.22 | 5,445,270 | +0.38(+1.24%) |
Apr 07, 2014 | 31.11 | 31.13 | 30.74 | 30.84 | 5,994,560 | -0.35(-1.13%) |
Apr 04, 2014 | 31.55 | 31.58 | 31.17 | 31.19 | 4,707,340 | -0.35(-1.10%) |
Apr 03, 2014 | 31.57 | 31.60 | 31.36 | 31.54 | 3,624,246 | -0.17(-0.53%) |
Apr 02, 2014 | 31.66 | 31.75 | 31.60 | 31.71 | 5,110,342 | -0.18(-0.56%) |
Apr 01, 2014 | 31.61 | 31.93 | 31.56 | 31.89 | 4,240,853 | -0.08(-0.24%) |
Mar 31, 2014 | 32.02 | 32.05 | 31.76 | 31.96 | 4,317,947 | -0.28(-0.87%) |
Mar 28, 2014 | 32.37 | 32.59 | 32.14 | 32.24 | 2,592,587 | -0.01(-0.04%) |
Mar 27, 2014 | 32.18 | 32.32 | 32.02 | 32.26 | 4,073,428 | +0.20(+0.62%) |
Mar 26, 2014 | 32.27 | 32.38 | 32.04 | 32.06 | 3,281,483 | -0.18(-0.56%) |
Mar 25, 2014 | 32.08 | 32.35 | 32.01 | 32.24 | 3,985,155 | +0.54(+1.70%) |
Mar 24, 2014 | 31.95 | 31.96 | 31.47 | 31.70 | 3,295,290 | -0.05(-0.15%) |
Mar 21, 2014 | 32.13 | 32.28 | 31.74 | 31.75 | 4,844,164 | -0.57(-1.76%) |
Mar 20, 2014 | 32.14 | 32.34 | 32.12 | 32.32 | 3,820,174 | -0.41(-1.26%) |
Mar 19, 2014 | 32.82 | 33.12 | 32.57 | 32.73 | 2,498,070 | -0.02(-0.07%) |
Mar 18, 2014 | 32.64 | 32.90 | 32.64 | 32.75 | 2,123,470 | +0.12(+0.37%) |
Mar 17, 2014 | 32.49 | 32.78 | 32.49 | 32.63 | 2,473,913 | +0.19(+0.59%) |
Mar 14, 2014 | 32.57 | 32.63 | 32.41 | 32.44 | 2,693,981 | -0.08(-0.24%) |
Mar 13, 2014 | 32.99 | 33.00 | 32.49 | 32.52 | 4,341,381 | -0.37(-1.13%) |
Mar 12, 2014 | 32.81 | 33.04 | 32.80 | 32.89 | 3,367,709 | -0.40(-1.20%) |
Mar 11, 2014 | 33.32 | 33.46 | 33.20 | 33.29 | 3,053,049 | -0.11(-0.34%) |
Mar 10, 2014 | 33.18 | 33.42 | 33.12 | 33.40 | 3,158,822 | +0.19(+0.56%) |
Mar 07, 2014 | 33.25 | 33.30 | 32.98 | 33.22 | 3,637,938 | -0.19(-0.57%) |
Mar 06, 2014 | 33.68 | 33.70 | 33.38 | 33.41 | 3,608,529 | -0.35(-1.03%) |
Mar 05, 2014 | 33.71 | 33.86 | 33.66 | 33.76 | 2,823,780 | +0.00(+0.00%) |
Mar 04, 2014 | 33.68 | 33.86 | 33.63 | 33.76 | 3,748,919 | +0.38(+1.13%) |