Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.05 | 35.68 | 34.76 | 34.86 | 5,720,211 | -0.65(-1.83%) |
May 29, 2014 | 34.80 | 36.13 | 34.63 | 35.51 | 13,503,444 | +2.05(+6.13%) |
May 28, 2014 | 34.04 | 34.17 | 33.44 | 33.46 | 5,555,405 | -0.59(-1.72%) |
May 27, 2014 | 32.79 | 34.32 | 32.76 | 34.05 | 7,540,095 | +1.49(+4.58%) |
May 23, 2014 | 32.24 | 32.55 | 32.55 | 32.55 | 2,751,289 | +0.52(+1.61%) |
May 22, 2014 | 32.55 | 32.64 | 31.69 | 32.04 | 4,108,888 | -0.57(-1.73%) |
May 21, 2014 | 33.32 | 33.39 | 32.55 | 32.60 | 3,496,207 | -0.70(-2.12%) |
May 20, 2014 | 33.60 | 33.77 | 33.19 | 33.31 | 3,892,048 | -0.27(-0.81%) |
May 19, 2014 | 33.34 | 33.65 | 33.23 | 33.58 | 2,047,118 | +0.06(+0.17%) |
May 16, 2014 | 33.43 | 33.65 | 33.18 | 33.52 | 3,294,996 | +0.25(+0.74%) |
May 15, 2014 | 32.82 | 33.30 | 32.50 | 33.27 | 3,242,901 | +0.37(+1.12%) |
May 14, 2014 | 32.82 | 33.15 | 32.64 | 32.91 | 2,387,751 | +0.04(+0.12%) |
May 13, 2014 | 32.67 | 33.19 | 32.67 | 32.87 | 2,989,133 | +0.22(+0.68%) |
May 12, 2014 | 32.52 | 32.66 | 32.46 | 32.64 | 3,496,318 | +0.33(+1.01%) |
May 09, 2014 | 32.05 | 32.36 | 31.99 | 32.32 | 3,321,750 | +0.22(+0.69%) |
May 08, 2014 | 32.14 | 32.59 | 31.89 | 32.09 | 4,907,147 | -0.06(-0.18%) |
May 07, 2014 | 31.44 | 32.18 | 31.40 | 32.15 | 4,747,388 | +0.80(+2.56%) |
May 06, 2014 | 31.60 | 31.71 | 31.14 | 31.35 | 6,445,367 | -0.16(-0.49%) |
May 05, 2014 | 33.22 | 33.37 | 31.40 | 31.50 | 13,405,756 | -3.45(-9.87%) |
May 02, 2014 | 34.70 | 35.12 | 34.52 | 34.96 | 2,996,515 | +0.20(+0.57%) |
May 01, 2014 | 34.62 | 34.83 | 34.13 | 34.76 | 3,207,933 | +0.36(+1.05%) |
Apr 30, 2014 | 34.25 | 34.50 | 34.18 | 34.40 | 4,160,092 | +0.14(+0.41%) |
Apr 29, 2014 | 34.72 | 35.01 | 34.22 | 34.26 | 3,712,819 | -0.59(-1.69%) |
Apr 28, 2014 | 34.98 | 35.14 | 34.51 | 34.85 | 3,851,334 | +0.07(+0.21%) |
Apr 25, 2014 | 34.86 | 35.24 | 34.64 | 34.77 | 3,354,979 | -0.06(-0.16%) |
Apr 24, 2014 | 35.48 | 35.48 | 34.32 | 34.83 | 5,246,488 | -0.61(-1.73%) |
Apr 23, 2014 | 35.38 | 35.60 | 35.32 | 35.45 | 2,898,966 | +0.04(+0.12%) |
Apr 22, 2014 | 35.41 | 35.51 | 35.08 | 35.41 | 2,636,513 | +0.14(+0.39%) |
Apr 21, 2014 | 35.03 | 35.33 | 34.98 | 35.27 | 4,158,664 | +0.31(+0.89%) |
Apr 17, 2014 | 34.95 | 34.96 | 34.96 | 34.96 | 2,526,295 | -0.08(-0.23%) |
Apr 16, 2014 | 35.02 | 35.54 | 34.47 | 35.04 | 4,964,376 | +0.25(+0.73%) |
Apr 15, 2014 | 34.80 | 35.10 | 34.09 | 34.78 | 3,941,885 | +0.05(+0.14%) |
Apr 14, 2014 | 34.36 | 34.75 | 34.19 | 34.73 | 3,269,808 | +0.58(+1.70%) |
Apr 11, 2014 | 33.86 | 34.43 | 33.83 | 34.15 | 3,705,099 | +0.29(+0.85%) |
Apr 10, 2014 | 34.63 | 34.86 | 33.80 | 33.87 | 5,488,733 | -0.79(-2.29%) |
Apr 09, 2014 | 34.14 | 34.78 | 34.10 | 34.66 | 4,165,431 | +0.57(+1.68%) |
Apr 08, 2014 | 33.64 | 34.21 | 33.43 | 34.09 | 5,024,145 | +0.47(+1.39%) |
Apr 07, 2014 | 33.78 | 34.20 | 33.54 | 33.62 | 3,994,402 | -0.16(-0.49%) |
Apr 04, 2014 | 34.55 | 34.65 | 33.76 | 33.78 | 4,428,879 | -0.63(-1.83%) |
Apr 03, 2014 | 33.95 | 34.42 | 33.90 | 34.41 | 6,139,050 | +0.45(+1.33%) |
Apr 02, 2014 | 35.63 | 35.64 | 33.89 | 33.96 | 10,158,431 | -1.65(-4.63%) |
Apr 01, 2014 | 36.17 | 36.26 | 35.50 | 35.61 | 4,912,929 | -0.46(-1.27%) |
Mar 31, 2014 | 35.90 | 36.24 | 35.47 | 36.07 | 4,042,159 | +0.70(+1.99%) |
Mar 28, 2014 | 35.16 | 35.61 | 35.13 | 35.36 | 2,422,812 | +0.23(+0.65%) |
Mar 27, 2014 | 35.09 | 35.22 | 34.72 | 35.14 | 2,902,487 | +0.00(+0.00%) |
Mar 26, 2014 | 34.86 | 35.23 | 34.58 | 35.14 | 4,040,740 | +0.36(+1.04%) |
Mar 25, 2014 | 34.74 | 34.95 | 34.55 | 34.77 | 3,464,636 | +0.05(+0.14%) |
Mar 24, 2014 | 34.83 | 35.05 | 34.52 | 34.73 | 2,409,090 | +0.00(+0.00%) |
Mar 21, 2014 | 34.94 | 35.13 | 34.66 | 34.73 | 4,764,513 | +0.07(+0.19%) |
Mar 20, 2014 | 34.32 | 34.70 | 34.01 | 34.66 | 2,470,684 | +0.31(+0.91%) |
Mar 19, 2014 | 34.75 | 34.82 | 34.08 | 34.35 | 5,484,536 | -0.34(-0.99%) |
Mar 18, 2014 | 34.22 | 34.73 | 34.22 | 34.69 | 4,084,541 | +0.54(+1.58%) |
Mar 17, 2014 | 34.06 | 34.35 | 33.96 | 34.15 | 4,128,401 | +0.16(+0.46%) |
Mar 14, 2014 | 33.08 | 34.02 | 33.08 | 34.00 | 4,854,211 | +0.83(+2.50%) |
Mar 13, 2014 | 33.19 | 33.44 | 33.02 | 33.17 | 2,865,618 | +0.00(+0.00%) |
Mar 12, 2014 | 32.50 | 33.18 | 32.47 | 33.17 | 2,837,379 | +0.60(+1.84%) |
Mar 11, 2014 | 33.01 | 33.10 | 32.49 | 32.57 | 3,555,919 | -0.37(-1.12%) |
Mar 10, 2014 | 32.97 | 33.27 | 32.71 | 32.94 | 3,688,739 | -0.07(-0.20%) |
Mar 07, 2014 | 33.00 | 33.08 | 32.72 | 33.00 | 2,390,893 | +0.08(+0.25%) |
Mar 06, 2014 | 33.13 | 33.18 | 32.80 | 32.92 | 3,949,894 | -0.20(-0.62%) |
Mar 05, 2014 | 32.56 | 33.44 | 32.48 | 33.13 | 6,165,309 | +0.67(+2.07%) |
Mar 04, 2014 | 32.16 | 32.56 | 32.10 | 32.46 | 5,406,635 | +0.65(+2.04%) |