Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.49 | 34.94 | 34.32 | 34.91 | 40,545,464 | +0.51(+1.49%) |
May 29, 2014 | 34.24 | 34.41 | 34.03 | 34.40 | 23,277,516 | +0.28(+0.82%) |
May 28, 2014 | 34.23 | 34.27 | 33.96 | 34.12 | 30,150,676 | -0.15(-0.45%) |
May 27, 2014 | 34.33 | 34.33 | 33.95 | 34.27 | 30,675,952 | +0.06(+0.17%) |
May 23, 2014 | 34.43 | 34.21 | 34.21 | 34.21 | 21,131,368 | -0.03(-0.07%) |
May 22, 2014 | 34.36 | 34.41 | 33.98 | 34.24 | 16,218,036 | -0.17(-0.50%) |
May 21, 2014 | 33.94 | 34.41 | 33.89 | 34.41 | 26,207,900 | +0.57(+1.69%) |
May 20, 2014 | 33.84 | 34.06 | 33.65 | 33.84 | 24,864,218 | -0.06(-0.18%) |
May 19, 2014 | 33.78 | 33.96 | 33.66 | 33.90 | 27,722,552 | -0.07(-0.20%) |
May 16, 2014 | 33.83 | 33.97 | 33.49 | 33.97 | 35,025,384 | +0.20(+0.58%) |
May 15, 2014 | 34.19 | 34.45 | 33.69 | 33.77 | 44,122,556 | -0.55(-1.59%) |
May 14, 2014 | 34.37 | 34.49 | 34.15 | 34.32 | 22,010,306 | -0.15(-0.45%) |
May 13, 2014 | 34.04 | 34.54 | 33.98 | 34.47 | 31,630,138 | +0.62(+1.84%) |
May 12, 2014 | 33.65 | 33.89 | 33.58 | 33.85 | 26,769,376 | +0.36(+1.09%) |
May 09, 2014 | 33.48 | 33.74 | 33.34 | 33.48 | 35,011,936 | -0.08(-0.25%) |
May 08, 2014 | 33.31 | 33.79 | 33.00 | 33.57 | 37,794,436 | +0.18(+0.55%) |
May 07, 2014 | 33.21 | 33.46 | 32.61 | 33.38 | 49,269,872 | +0.31(+0.93%) |
May 06, 2014 | 33.27 | 33.32 | 32.98 | 33.08 | 30,658,570 | -0.31(-0.94%) |
May 05, 2014 | 33.47 | 33.57 | 33.28 | 33.39 | 26,490,906 | -0.22(-0.66%) |
May 02, 2014 | 34.13 | 34.16 | 33.58 | 33.61 | 51,273,724 | -0.26(-0.77%) |
May 01, 2014 | 34.07 | 34.18 | 33.83 | 33.87 | 33,936,156 | -0.34(-0.99%) |
Apr 30, 2014 | 34.21 | 34.29 | 34.02 | 34.21 | 41,809,208 | -0.09(-0.27%) |
Apr 29, 2014 | 34.80 | 34.88 | 34.20 | 34.30 | 34,982,668 | -0.30(-0.88%) |
Apr 28, 2014 | 33.99 | 34.96 | 33.95 | 34.61 | 59,708,116 | +0.81(+2.41%) |
Apr 25, 2014 | 34.12 | 34.45 | 33.66 | 33.80 | 67,176,072 | +0.04(+0.13%) |
Apr 24, 2014 | 33.65 | 33.85 | 33.28 | 33.75 | 48,887,564 | +0.14(+0.43%) |
Apr 23, 2014 | 33.86 | 33.86 | 33.42 | 33.61 | 28,777,870 | -0.25(-0.75%) |
Apr 22, 2014 | 33.84 | 33.99 | 33.73 | 33.86 | 31,744,858 | +0.04(+0.13%) |
Apr 21, 2014 | 33.98 | 34.00 | 33.69 | 33.82 | 26,215,064 | -0.06(-0.17%) |
Apr 17, 2014 | 33.88 | 33.88 | 33.88 | 33.88 | 43,327,788 | -0.33(-0.97%) |
Apr 16, 2014 | 33.92 | 34.22 | 33.79 | 34.21 | 35,416,928 | +0.55(+1.64%) |
Apr 15, 2014 | 33.31 | 33.84 | 33.07 | 33.66 | 40,109,092 | +0.48(+1.45%) |
Apr 14, 2014 | 33.12 | 33.37 | 32.94 | 33.18 | 37,783,500 | -0.02(-0.07%) |
Apr 11, 2014 | 33.02 | 33.69 | 33.02 | 33.20 | 40,545,384 | -0.13(-0.38%) |
Apr 10, 2014 | 34.24 | 34.46 | 33.10 | 33.33 | 54,103,060 | -0.94(-2.74%) |
Apr 09, 2014 | 33.81 | 34.34 | 33.77 | 34.27 | 32,169,946 | +0.55(+1.63%) |
Apr 08, 2014 | 33.66 | 33.81 | 33.19 | 33.72 | 42,384,916 | +0.02(+0.05%) |
Apr 07, 2014 | 33.84 | 34.10 | 33.65 | 33.70 | 44,313,576 | -0.06(-0.18%) |
Apr 04, 2014 | 34.93 | 35.05 | 33.57 | 33.76 | 60,711,352 | -0.97(-2.78%) |
Apr 03, 2014 | 34.96 | 34.96 | 34.47 | 34.73 | 35,408,948 | -0.29(-0.82%) |
Apr 02, 2014 | 35.09 | 35.28 | 34.86 | 35.01 | 33,740,364 | -0.06(-0.17%) |
Apr 01, 2014 | 34.85 | 35.22 | 34.78 | 35.07 | 38,325,528 | +0.36(+1.05%) |
Mar 31, 2014 | 34.24 | 35.14 | 34.21 | 34.71 | 55,293,556 | +0.58(+1.71%) |
Mar 28, 2014 | 33.69 | 34.41 | 33.60 | 34.13 | 51,338,480 | +0.80(+2.39%) |
Mar 27, 2014 | 33.65 | 33.85 | 33.31 | 33.33 | 41,491,416 | -0.36(-1.08%) |
Mar 26, 2014 | 34.28 | 34.47 | 33.53 | 33.69 | 49,265,368 | -0.47(-1.36%) |
Mar 25, 2014 | 34.43 | 34.71 | 33.84 | 34.16 | 50,791,828 | -0.14(-0.40%) |
Mar 24, 2014 | 34.16 | 34.41 | 33.75 | 34.29 | 54,400,932 | +0.29(+0.85%) |
Mar 21, 2014 | 34.48 | 34.67 | 33.88 | 34.01 | 95,339,160 | -0.14(-0.42%) |
Mar 20, 2014 | 33.24 | 34.42 | 33.23 | 34.15 | 67,723,128 | +0.90(+2.70%) |
Mar 19, 2014 | 33.42 | 33.49 | 32.95 | 33.25 | 41,497,056 | -0.24(-0.71%) |
Mar 18, 2014 | 32.40 | 33.79 | 32.36 | 33.49 | 75,447,192 | +1.27(+3.94%) |
Mar 17, 2014 | 32.09 | 32.53 | 32.00 | 32.22 | 24,074,598 | +0.30(+0.93%) |
Mar 14, 2014 | 31.88 | 32.29 | 31.76 | 31.92 | 32,116,276 | -0.16(-0.50%) |
Mar 13, 2014 | 32.53 | 32.56 | 31.87 | 32.08 | 37,947,636 | -0.32(-0.99%) |
Mar 12, 2014 | 32.01 | 32.54 | 32.00 | 32.41 | 35,987,624 | +0.21(+0.66%) |
Mar 11, 2014 | 32.07 | 32.37 | 31.94 | 32.19 | 29,737,252 | +0.17(+0.53%) |
Mar 10, 2014 | 32.17 | 32.19 | 31.94 | 32.03 | 22,383,688 | -0.07(-0.21%) |
Mar 07, 2014 | 32.41 | 32.48 | 31.92 | 32.09 | 31,408,894 | -0.21(-0.66%) |
Mar 06, 2014 | 32.30 | 32.38 | 32.08 | 32.30 | 27,802,422 | +0.03(+0.11%) |
Mar 05, 2014 | 32.39 | 32.41 | 32.12 | 32.27 | 23,876,112 | -0.25(-0.78%) |
Mar 04, 2014 | 32.35 | 32.58 | 32.24 | 32.53 | 31,648,588 | +0.53(+1.67%) |