Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.31 | 34.55 | 34.26 | 34.54 | 5,781,296 | +0.24(+0.69%) |
May 29, 2014 | 34.22 | 34.42 | 34.12 | 34.30 | 4,410,732 | +0.16(+0.46%) |
May 28, 2014 | 34.26 | 34.29 | 33.99 | 34.14 | 5,283,003 | -0.15(-0.44%) |
May 27, 2014 | 34.22 | 34.40 | 34.12 | 34.29 | 7,481,088 | +0.34(+1.00%) |
May 23, 2014 | 33.63 | 33.95 | 33.95 | 33.95 | 16,385,875 | +0.51(+1.53%) |
May 22, 2014 | 33.31 | 33.49 | 33.13 | 33.44 | 3,095,487 | +0.22(+0.67%) |
May 21, 2014 | 32.85 | 33.24 | 32.80 | 33.22 | 5,176,729 | +0.43(+1.30%) |
May 20, 2014 | 33.14 | 33.17 | 32.73 | 32.80 | 6,358,844 | -0.55(-1.65%) |
May 19, 2014 | 33.14 | 33.37 | 33.01 | 33.35 | 5,206,091 | +0.25(+0.74%) |
May 16, 2014 | 32.66 | 33.10 | 32.60 | 33.10 | 6,005,785 | +0.45(+1.37%) |
May 15, 2014 | 32.86 | 32.96 | 32.40 | 32.65 | 6,718,572 | -0.29(-0.87%) |
May 14, 2014 | 33.34 | 33.42 | 32.90 | 32.94 | 7,014,962 | -0.45(-1.35%) |
May 13, 2014 | 33.43 | 33.57 | 33.36 | 33.39 | 4,972,978 | -0.02(-0.05%) |
May 12, 2014 | 32.96 | 33.42 | 32.84 | 33.41 | 7,355,095 | +0.53(+1.61%) |
May 09, 2014 | 32.62 | 32.94 | 32.54 | 32.88 | 5,380,378 | +0.18(+0.55%) |
May 08, 2014 | 32.36 | 32.84 | 32.34 | 32.70 | 8,842,582 | +0.39(+1.21%) |
May 07, 2014 | 32.55 | 32.60 | 32.02 | 32.31 | 6,251,390 | -0.03(-0.10%) |
May 06, 2014 | 32.67 | 32.75 | 32.33 | 32.34 | 4,925,761 | -0.47(-1.42%) |
May 05, 2014 | 32.53 | 32.87 | 32.35 | 32.81 | 5,187,316 | +0.13(+0.41%) |
May 02, 2014 | 32.65 | 32.92 | 32.61 | 32.67 | 4,521,652 | +0.03(+0.10%) |
May 01, 2014 | 32.59 | 32.85 | 32.50 | 32.64 | 5,332,468 | -0.01(-0.04%) |
Apr 30, 2014 | 32.38 | 32.71 | 32.27 | 32.66 | 6,880,168 | +0.21(+0.65%) |
Apr 29, 2014 | 32.11 | 32.55 | 32.07 | 32.45 | 6,932,128 | +0.36(+1.13%) |
Apr 28, 2014 | 32.84 | 32.99 | 31.83 | 32.08 | 12,729,306 | -0.46(-1.42%) |
Apr 25, 2014 | 32.72 | 32.99 | 32.46 | 32.54 | 7,240,989 | -0.31(-0.94%) |
Apr 24, 2014 | 33.14 | 33.29 | 32.72 | 32.85 | 7,543,913 | -0.32(-0.96%) |
Apr 23, 2014 | 33.37 | 33.51 | 33.13 | 33.17 | 5,270,561 | -0.11(-0.34%) |
Apr 22, 2014 | 33.00 | 33.44 | 33.00 | 33.28 | 5,684,582 | +0.20(+0.61%) |
Apr 21, 2014 | 33.09 | 33.15 | 32.82 | 33.08 | 7,582,751 | -0.06(-0.18%) |
Apr 17, 2014 | 32.83 | 33.14 | 33.14 | 33.14 | 20,197,748 | +0.42(+1.27%) |
Apr 16, 2014 | 32.61 | 32.76 | 32.45 | 32.72 | 5,136,062 | +0.37(+1.13%) |
Apr 15, 2014 | 32.40 | 32.62 | 32.11 | 32.36 | 8,686,895 | -0.04(-0.14%) |
Apr 14, 2014 | 32.10 | 32.44 | 31.92 | 32.40 | 8,079,378 | +0.51(+1.59%) |
Apr 11, 2014 | 32.23 | 32.53 | 31.88 | 31.90 | 9,715,683 | -0.54(-1.66%) |
Apr 10, 2014 | 33.02 | 33.20 | 32.34 | 32.43 | 9,312,829 | -0.50(-1.51%) |
Apr 09, 2014 | 32.80 | 32.95 | 32.47 | 32.93 | 7,880,546 | +0.29(+0.88%) |
Apr 08, 2014 | 32.33 | 32.73 | 32.19 | 32.64 | 14,058,270 | +0.94(+2.95%) |
Apr 07, 2014 | 32.59 | 32.65 | 31.60 | 31.71 | 15,402,110 | -0.90(-2.76%) |
Apr 04, 2014 | 33.29 | 33.35 | 32.46 | 32.61 | 10,868,042 | -0.51(-1.55%) |
Apr 03, 2014 | 33.38 | 33.65 | 33.05 | 33.12 | 8,843,277 | -0.25(-0.74%) |
Apr 02, 2014 | 33.44 | 33.57 | 33.27 | 33.37 | 8,503,412 | +0.07(+0.20%) |
Apr 01, 2014 | 33.14 | 33.48 | 33.14 | 33.30 | 8,262,902 | +0.24(+0.72%) |
Mar 31, 2014 | 33.13 | 33.21 | 32.88 | 33.06 | 7,091,177 | +0.14(+0.43%) |
Mar 28, 2014 | 32.94 | 33.18 | 32.80 | 32.92 | 6,687,135 | +0.10(+0.30%) |
Mar 27, 2014 | 32.82 | 33.17 | 32.68 | 32.82 | 9,089,239 | +0.04(+0.14%) |
Mar 26, 2014 | 33.21 | 33.35 | 32.78 | 32.78 | 9,506,566 | -0.19(-0.58%) |
Mar 25, 2014 | 33.73 | 33.80 | 32.94 | 32.97 | 11,756,414 | -0.54(-1.62%) |
Mar 24, 2014 | 33.79 | 33.95 | 33.38 | 33.51 | 11,165,781 | -0.16(-0.47%) |
Mar 21, 2014 | 34.51 | 34.61 | 33.57 | 33.67 | 35,504,076 | -1.82(-5.12%) |
Mar 20, 2014 | 35.34 | 35.49 | 34.81 | 35.49 | 12,509,594 | +0.05(+0.15%) |
Mar 19, 2014 | 35.52 | 35.79 | 35.17 | 35.43 | 6,667,680 | -0.22(-0.62%) |
Mar 18, 2014 | 35.45 | 35.85 | 35.39 | 35.65 | 9,191,010 | +0.30(+0.84%) |
Mar 17, 2014 | 35.31 | 35.43 | 35.15 | 35.36 | 9,580,054 | +0.30(+0.84%) |
Mar 14, 2014 | 35.05 | 35.36 | 34.83 | 35.06 | 6,798,266 | -0.09(-0.27%) |
Mar 13, 2014 | 35.48 | 35.69 | 35.06 | 35.15 | 9,370,526 | -0.20(-0.56%) |
Mar 12, 2014 | 34.96 | 35.36 | 34.93 | 35.35 | 4,799,092 | +0.08(+0.22%) |
Mar 11, 2014 | 35.39 | 35.64 | 35.17 | 35.28 | 5,480,453 | -0.08(-0.23%) |
Mar 10, 2014 | 35.44 | 35.53 | 35.12 | 35.36 | 5,969,398 | -0.21(-0.60%) |
Mar 07, 2014 | 35.41 | 35.85 | 35.41 | 35.57 | 9,975,207 | +0.56(+1.59%) |
Mar 06, 2014 | 34.83 | 35.09 | 34.63 | 35.02 | 6,183,675 | +0.36(+1.03%) |
Mar 05, 2014 | 35.15 | 35.19 | 34.63 | 34.66 | 7,479,169 | -0.54(-1.53%) |
Mar 04, 2014 | 35.17 | 35.39 | 35.08 | 35.19 | 6,323,173 | +0.55(+1.59%) |