Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.68 | 32.86 | 32.43 | 32.83 | 4,875,525 | +0.41(+1.26%) |
May 29, 2014 | 32.43 | 32.65 | 32.07 | 32.42 | 2,851,593 | -0.04(-0.11%) |
May 28, 2014 | 32.50 | 32.69 | 32.29 | 32.46 | 3,406,248 | -0.15(-0.45%) |
May 27, 2014 | 31.92 | 32.68 | 31.87 | 32.61 | 5,289,642 | +0.86(+2.71%) |
May 23, 2014 | 31.53 | 31.74 | 31.74 | 31.74 | 3,502,689 | +0.15(+0.48%) |
May 22, 2014 | 31.27 | 31.71 | 31.23 | 31.59 | 2,277,923 | +0.32(+1.04%) |
May 21, 2014 | 31.17 | 31.64 | 31.17 | 31.27 | 2,492,125 | +0.18(+0.59%) |
May 20, 2014 | 31.49 | 31.54 | 30.99 | 31.08 | 3,313,656 | -0.52(-1.64%) |
May 19, 2014 | 31.27 | 31.73 | 31.15 | 31.60 | 4,751,240 | +0.32(+1.04%) |
May 16, 2014 | 31.11 | 31.35 | 30.61 | 31.28 | 3,770,580 | +0.18(+0.59%) |
May 15, 2014 | 31.11 | 31.27 | 30.54 | 31.10 | 5,202,485 | -0.22(-0.70%) |
May 14, 2014 | 31.14 | 31.60 | 31.10 | 31.32 | 5,836,278 | +0.30(+0.97%) |
May 13, 2014 | 30.39 | 31.19 | 30.23 | 31.02 | 7,284,928 | +0.60(+1.97%) |
May 12, 2014 | 30.22 | 30.47 | 30.06 | 30.42 | 3,766,513 | +0.40(+1.34%) |
May 09, 2014 | 29.91 | 30.13 | 29.37 | 30.01 | 5,847,032 | +0.16(+0.55%) |
May 08, 2014 | 30.17 | 30.72 | 29.72 | 29.85 | 5,075,783 | -0.43(-1.42%) |
May 07, 2014 | 30.55 | 30.80 | 29.80 | 30.28 | 5,281,213 | -0.16(-0.54%) |
May 06, 2014 | 30.60 | 30.93 | 30.40 | 30.44 | 3,447,803 | -0.15(-0.49%) |
May 05, 2014 | 30.70 | 30.77 | 30.20 | 30.60 | 4,541,694 | -0.32(-1.04%) |
May 02, 2014 | 30.66 | 31.37 | 30.61 | 30.92 | 5,098,183 | +0.18(+0.57%) |
May 01, 2014 | 31.44 | 31.90 | 30.03 | 30.74 | 9,865,017 | -1.11(-3.48%) |
Apr 30, 2014 | 31.81 | 33.46 | 31.12 | 31.85 | 12,550,302 | -0.55(-1.70%) |
Apr 29, 2014 | 32.16 | 32.60 | 31.91 | 32.40 | 6,038,364 | +0.54(+1.69%) |
Apr 28, 2014 | 32.10 | 32.27 | 31.18 | 31.86 | 7,843,498 | -0.07(-0.23%) |
Apr 25, 2014 | 32.49 | 32.71 | 31.79 | 31.93 | 4,245,606 | -0.74(-2.26%) |
Apr 24, 2014 | 33.06 | 33.18 | 32.50 | 32.67 | 3,124,301 | -0.10(-0.31%) |
Apr 23, 2014 | 33.65 | 33.65 | 32.73 | 32.78 | 3,953,827 | -0.95(-2.80%) |
Apr 22, 2014 | 33.82 | 33.86 | 33.62 | 33.72 | 3,632,454 | -0.01(-0.04%) |
Apr 21, 2014 | 33.70 | 33.92 | 33.46 | 33.73 | 2,819,645 | +0.07(+0.22%) |
Apr 17, 2014 | 33.96 | 33.66 | 33.66 | 33.66 | 3,163,391 | -0.06(-0.18%) |
Apr 16, 2014 | 33.61 | 33.82 | 33.12 | 33.72 | 2,745,077 | +0.48(+1.44%) |
Apr 15, 2014 | 33.22 | 33.36 | 32.44 | 33.24 | 4,337,167 | +0.04(+0.11%) |
Apr 14, 2014 | 33.32 | 33.59 | 32.75 | 33.21 | 4,633,557 | +0.87(+2.68%) |
Apr 11, 2014 | 32.41 | 33.03 | 32.13 | 32.34 | 4,328,613 | -0.34(-1.04%) |
Apr 10, 2014 | 33.76 | 33.92 | 32.67 | 32.68 | 5,351,544 | -1.05(-3.12%) |
Apr 09, 2014 | 33.80 | 33.86 | 33.27 | 33.73 | 5,037,438 | +0.09(+0.27%) |
Apr 08, 2014 | 33.39 | 33.89 | 33.17 | 33.64 | 4,726,958 | +0.35(+1.06%) |
Apr 07, 2014 | 33.96 | 34.18 | 32.97 | 33.29 | 5,685,255 | -0.67(-1.96%) |
Apr 04, 2014 | 34.98 | 35.35 | 33.93 | 33.96 | 7,026,692 | -0.81(-2.32%) |
Apr 03, 2014 | 34.69 | 34.85 | 34.23 | 34.76 | 4,325,026 | +0.14(+0.40%) |
Apr 02, 2014 | 34.55 | 34.77 | 34.10 | 34.62 | 4,917,435 | +0.10(+0.28%) |
Apr 01, 2014 | 34.33 | 34.90 | 34.16 | 34.53 | 5,067,456 | +0.51(+1.50%) |
Mar 31, 2014 | 33.43 | 34.33 | 33.08 | 34.02 | 3,676,980 | +0.75(+2.26%) |
Mar 28, 2014 | 33.29 | 33.87 | 33.05 | 33.27 | 3,316,197 | +0.07(+0.20%) |
Mar 27, 2014 | 34.05 | 34.10 | 32.99 | 33.20 | 5,705,095 | -0.45(-1.33%) |
Mar 26, 2014 | 33.56 | 34.38 | 33.56 | 33.65 | 7,400,793 | +0.25(+0.76%) |
Mar 25, 2014 | 32.25 | 33.76 | 32.12 | 33.39 | 7,512,689 | +1.29(+4.02%) |
Mar 24, 2014 | 32.43 | 32.53 | 31.59 | 32.10 | 5,656,744 | -0.30(-0.92%) |
Mar 21, 2014 | 32.67 | 33.16 | 32.17 | 32.40 | 10,411,510 | +0.24(+0.73%) |
Mar 20, 2014 | 31.35 | 32.50 | 31.21 | 32.16 | 5,796,000 | +0.87(+2.77%) |
Mar 19, 2014 | 31.33 | 31.84 | 31.10 | 31.30 | 5,260,330 | -0.16(-0.50%) |
Mar 18, 2014 | 30.61 | 31.51 | 30.56 | 31.46 | 5,016,606 | +0.73(+2.39%) |
Mar 17, 2014 | 30.48 | 31.40 | 30.47 | 30.72 | 5,100,693 | +0.35(+1.14%) |
Mar 14, 2014 | 30.05 | 30.75 | 30.05 | 30.38 | 3,411,972 | +0.23(+0.76%) |
Mar 13, 2014 | 30.70 | 30.86 | 30.01 | 30.15 | 5,586,391 | -0.59(-1.93%) |
Mar 12, 2014 | 30.02 | 30.89 | 29.94 | 30.74 | 4,802,371 | +0.53(+1.74%) |
Mar 11, 2014 | 30.54 | 30.78 | 29.90 | 30.21 | 5,248,901 | -0.16(-0.52%) |
Mar 10, 2014 | 29.97 | 30.73 | 29.89 | 30.37 | 5,931,049 | +0.51(+1.72%) |
Mar 07, 2014 | 30.47 | 30.66 | 29.44 | 29.86 | 8,458,686 | -0.49(-1.62%) |
Mar 06, 2014 | 31.83 | 31.83 | 30.00 | 30.35 | 10,423,112 | -1.49(-4.68%) |
Mar 05, 2014 | 32.06 | 32.37 | 31.69 | 31.84 | 4,263,586 | -0.38(-1.17%) |
Mar 04, 2014 | 31.90 | 32.33 | 31.79 | 32.21 | 5,153,378 | +0.54(+1.70%) |