Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.46 | 34.70 | 34.41 | 34.69 | 5,756,279 | +0.24(+0.69%) |
May 29, 2014 | 34.37 | 34.57 | 34.27 | 34.45 | 4,391,646 | +0.10(+0.30%) |
May 28, 2014 | 34.46 | 34.50 | 34.19 | 34.35 | 5,251,854 | -0.15(-0.44%) |
May 27, 2014 | 34.42 | 34.61 | 34.32 | 34.50 | 7,436,979 | +0.34(+1.00%) |
May 23, 2014 | 33.83 | 34.16 | 34.16 | 34.16 | 16,289,262 | +0.51(+1.53%) |
May 22, 2014 | 33.51 | 33.69 | 33.32 | 33.64 | 3,077,236 | +0.22(+0.67%) |
May 21, 2014 | 33.04 | 33.44 | 32.99 | 33.42 | 5,146,207 | +0.43(+1.30%) |
May 20, 2014 | 33.34 | 33.37 | 32.92 | 32.99 | 6,321,351 | -0.55(-1.65%) |
May 19, 2014 | 33.33 | 33.57 | 33.20 | 33.54 | 5,175,396 | +0.25(+0.74%) |
May 16, 2014 | 32.85 | 33.30 | 32.80 | 33.30 | 5,970,375 | +0.45(+1.37%) |
May 15, 2014 | 33.06 | 33.15 | 32.59 | 32.85 | 6,678,959 | -0.29(-0.87%) |
May 14, 2014 | 33.54 | 33.62 | 33.10 | 33.13 | 6,973,601 | -0.45(-1.35%) |
May 13, 2014 | 33.62 | 33.77 | 33.56 | 33.59 | 4,943,657 | -0.02(-0.05%) |
May 12, 2014 | 33.15 | 33.62 | 33.04 | 33.61 | 7,311,729 | +0.53(+1.61%) |
May 09, 2014 | 32.81 | 33.13 | 32.73 | 33.08 | 5,348,655 | +0.18(+0.55%) |
May 08, 2014 | 32.55 | 33.03 | 32.53 | 32.90 | 8,790,445 | +0.39(+1.21%) |
May 07, 2014 | 32.74 | 32.79 | 32.21 | 32.50 | 6,214,531 | -0.03(-0.10%) |
May 06, 2014 | 32.87 | 32.95 | 32.52 | 32.53 | 4,896,718 | -0.47(-1.42%) |
May 05, 2014 | 32.72 | 33.07 | 32.54 | 33.00 | 5,156,731 | +0.14(+0.41%) |
May 02, 2014 | 32.84 | 33.11 | 32.80 | 32.87 | 4,494,992 | +0.03(+0.10%) |
May 01, 2014 | 32.79 | 33.04 | 32.69 | 32.84 | 5,301,027 | -0.01(-0.04%) |
Apr 30, 2014 | 32.57 | 32.90 | 32.46 | 32.85 | 6,839,602 | +0.21(+0.65%) |
Apr 29, 2014 | 32.30 | 32.75 | 32.26 | 32.64 | 6,891,256 | +0.36(+1.13%) |
Apr 28, 2014 | 33.03 | 33.18 | 32.02 | 32.27 | 12,654,253 | -0.46(-1.42%) |
Apr 25, 2014 | 32.91 | 33.19 | 32.65 | 32.74 | 7,198,296 | -0.31(-0.94%) |
Apr 24, 2014 | 33.33 | 33.49 | 32.92 | 33.05 | 7,499,434 | -0.32(-0.96%) |
Apr 23, 2014 | 33.57 | 33.71 | 33.33 | 33.37 | 5,239,485 | -0.11(-0.34%) |
Apr 22, 2014 | 33.19 | 33.64 | 33.19 | 33.48 | 5,651,065 | +0.20(+0.61%) |
Apr 21, 2014 | 33.28 | 33.35 | 33.02 | 33.28 | 7,538,043 | -0.06(-0.18%) |
Apr 17, 2014 | 33.03 | 33.34 | 33.34 | 33.34 | 20,078,660 | +0.42(+1.27%) |
Apr 16, 2014 | 32.80 | 32.95 | 32.65 | 32.92 | 5,105,779 | +0.37(+1.13%) |
Apr 15, 2014 | 32.59 | 32.81 | 32.30 | 32.55 | 8,635,676 | -0.05(-0.14%) |
Apr 14, 2014 | 32.29 | 32.63 | 32.11 | 32.59 | 8,031,742 | +0.51(+1.59%) |
Apr 11, 2014 | 32.42 | 32.72 | 32.07 | 32.08 | 9,658,399 | -0.54(-1.66%) |
Apr 10, 2014 | 33.22 | 33.40 | 32.53 | 32.62 | 9,257,920 | -0.50(-1.51%) |
Apr 09, 2014 | 32.99 | 33.14 | 32.66 | 33.12 | 7,834,082 | +0.29(+0.88%) |
Apr 08, 2014 | 32.52 | 32.92 | 32.38 | 32.84 | 13,975,382 | +0.94(+2.95%) |
Apr 07, 2014 | 32.79 | 32.85 | 31.79 | 31.90 | 15,311,298 | -0.91(-2.76%) |
Apr 04, 2014 | 33.49 | 33.55 | 32.66 | 32.80 | 10,803,963 | -0.52(-1.55%) |
Apr 03, 2014 | 33.58 | 33.85 | 33.24 | 33.32 | 8,791,136 | -0.25(-0.74%) |
Apr 02, 2014 | 33.64 | 33.77 | 33.47 | 33.57 | 8,453,275 | +0.07(+0.20%) |
Apr 01, 2014 | 33.33 | 33.67 | 33.33 | 33.50 | 8,214,183 | +0.24(+0.72%) |
Mar 31, 2014 | 33.32 | 33.41 | 33.08 | 33.26 | 7,049,367 | +0.14(+0.44%) |
Mar 28, 2014 | 33.13 | 33.38 | 33.00 | 33.12 | 6,647,707 | +0.10(+0.30%) |
Mar 27, 2014 | 33.01 | 33.37 | 32.88 | 33.02 | 9,035,648 | +0.05(+0.14%) |
Mar 26, 2014 | 33.40 | 33.54 | 32.97 | 32.97 | 9,450,515 | -0.19(-0.58%) |
Mar 25, 2014 | 33.93 | 34.00 | 33.14 | 33.17 | 11,687,097 | -0.54(-1.62%) |
Mar 24, 2014 | 33.99 | 34.15 | 33.58 | 33.71 | 11,099,947 | -0.16(-0.47%) |
Mar 21, 2014 | 34.72 | 34.81 | 33.77 | 33.87 | 35,294,740 | -1.83(-5.12%) |
Mar 20, 2014 | 35.55 | 35.70 | 35.02 | 35.70 | 12,435,836 | +0.05(+0.15%) |
Mar 19, 2014 | 35.73 | 36.01 | 35.38 | 35.64 | 6,628,367 | -0.22(-0.62%) |
Mar 18, 2014 | 35.66 | 36.06 | 35.60 | 35.86 | 9,136,819 | +0.30(+0.84%) |
Mar 17, 2014 | 35.52 | 35.64 | 35.36 | 35.57 | 9,523,569 | +0.30(+0.84%) |
Mar 14, 2014 | 35.25 | 35.57 | 35.04 | 35.27 | 6,758,183 | -0.09(-0.27%) |
Mar 13, 2014 | 35.69 | 35.90 | 35.27 | 35.36 | 9,315,276 | -0.20(-0.56%) |
Mar 12, 2014 | 35.17 | 35.57 | 35.14 | 35.56 | 4,770,796 | +0.08(+0.22%) |
Mar 11, 2014 | 35.60 | 35.85 | 35.38 | 35.48 | 5,448,140 | -0.08(-0.23%) |
Mar 10, 2014 | 35.65 | 35.74 | 35.33 | 35.57 | 5,934,202 | -0.22(-0.60%) |
Mar 07, 2014 | 35.62 | 36.07 | 35.62 | 35.78 | 9,916,393 | +0.56(+1.59%) |
Mar 06, 2014 | 35.03 | 35.30 | 34.84 | 35.22 | 6,147,215 | +0.36(+1.03%) |
Mar 05, 2014 | 35.36 | 35.39 | 34.84 | 34.86 | 7,435,071 | -0.54(-1.53%) |
Mar 04, 2014 | 35.38 | 35.60 | 35.29 | 35.40 | 6,285,891 | +0.55(+1.59%) |