Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.51 | 35.87 | 35.10 | 35.31 | 8,983,265 | -0.20(-0.57%) |
May 29, 2014 | 35.67 | 35.96 | 35.07 | 35.51 | 10,630,029 | -0.12(-0.32%) |
May 28, 2014 | 34.96 | 36.00 | 34.94 | 35.63 | 10,827,520 | +0.72(+2.05%) |
May 27, 2014 | 35.00 | 35.03 | 34.79 | 34.91 | 8,226,398 | +0.27(+0.77%) |
May 23, 2014 | 34.30 | 34.64 | 34.64 | 34.64 | 8,015,506 | +0.40(+1.18%) |
May 22, 2014 | 33.95 | 34.30 | 33.88 | 34.24 | 4,943,481 | +0.32(+0.95%) |
May 21, 2014 | 33.63 | 34.03 | 33.59 | 33.92 | 7,347,294 | +0.45(+1.35%) |
May 20, 2014 | 33.97 | 34.02 | 33.15 | 33.47 | 10,242,013 | -0.50(-1.46%) |
May 19, 2014 | 33.34 | 34.26 | 33.26 | 33.96 | 7,743,078 | +0.47(+1.40%) |
May 16, 2014 | 33.65 | 33.79 | 33.10 | 33.49 | 10,415,191 | -0.24(-0.71%) |
May 15, 2014 | 33.69 | 33.94 | 33.03 | 33.73 | 12,671,402 | -0.27(-0.81%) |
May 14, 2014 | 34.18 | 34.38 | 33.79 | 34.01 | 9,514,738 | -0.30(-0.88%) |
May 13, 2014 | 34.08 | 34.60 | 33.95 | 34.31 | 7,499,676 | +0.11(+0.34%) |
May 12, 2014 | 33.41 | 34.23 | 33.39 | 34.19 | 9,346,865 | +0.87(+2.60%) |
May 09, 2014 | 33.46 | 33.46 | 32.69 | 33.33 | 11,136,300 | -0.03(-0.08%) |
May 08, 2014 | 33.68 | 34.13 | 33.18 | 33.35 | 12,614,742 | -0.48(-1.41%) |
May 07, 2014 | 33.45 | 33.85 | 33.01 | 33.83 | 11,882,326 | +0.54(+1.62%) |
May 06, 2014 | 33.96 | 34.29 | 33.09 | 33.29 | 14,920,489 | +0.12(+0.37%) |
May 05, 2014 | 32.69 | 33.30 | 32.35 | 33.17 | 9,329,459 | +0.28(+0.86%) |
May 02, 2014 | 32.78 | 33.10 | 32.29 | 32.88 | 10,603,415 | +0.10(+0.30%) |
May 01, 2014 | 32.68 | 33.15 | 32.65 | 32.79 | 13,434,640 | +0.26(+0.79%) |
Apr 30, 2014 | 32.51 | 32.84 | 32.06 | 32.53 | 13,543,454 | +0.08(+0.24%) |
Apr 29, 2014 | 31.82 | 32.46 | 31.68 | 32.45 | 11,361,081 | +0.80(+2.51%) |
Apr 28, 2014 | 31.98 | 32.39 | 31.03 | 31.66 | 14,313,693 | -0.20(-0.64%) |
Apr 25, 2014 | 32.24 | 32.34 | 31.60 | 31.86 | 11,689,843 | -0.58(-1.80%) |
Apr 24, 2014 | 32.81 | 33.09 | 32.09 | 32.44 | 18,718,600 | -0.32(-0.97%) |
Apr 23, 2014 | 32.57 | 33.04 | 31.80 | 32.76 | 24,923,128 | +1.89(+6.12%) |
Apr 22, 2014 | 30.19 | 31.14 | 30.18 | 30.87 | 15,931,857 | +0.89(+2.98%) |
Apr 21, 2014 | 29.66 | 30.10 | 29.37 | 29.98 | 10,058,091 | +0.16(+0.53%) |
Apr 17, 2014 | 29.69 | 29.82 | 29.82 | 29.82 | 14,889,570 | +0.12(+0.42%) |
Apr 16, 2014 | 28.46 | 29.79 | 28.42 | 29.70 | 16,021,975 | +1.51(+5.36%) |
Apr 15, 2014 | 28.09 | 28.65 | 26.98 | 28.19 | 21,809,086 | +0.16(+0.57%) |
Apr 14, 2014 | 29.02 | 29.15 | 27.50 | 28.03 | 17,677,876 | -0.70(-2.43%) |
Apr 11, 2014 | 29.04 | 29.88 | 28.50 | 28.72 | 14,357,897 | -0.43(-1.48%) |
Apr 10, 2014 | 31.00 | 31.04 | 29.15 | 29.16 | 16,566,913 | -1.52(-4.95%) |
Apr 09, 2014 | 29.79 | 30.75 | 29.53 | 30.68 | 10,816,425 | +1.08(+3.64%) |
Apr 08, 2014 | 29.94 | 30.28 | 28.63 | 29.60 | 18,291,460 | -0.42(-1.41%) |
Apr 07, 2014 | 30.48 | 31.24 | 29.76 | 30.02 | 15,519,571 | -0.55(-1.79%) |
Apr 04, 2014 | 31.52 | 31.53 | 30.46 | 30.57 | 10,593,964 | -0.67(-2.15%) |
Apr 03, 2014 | 31.56 | 31.86 | 30.89 | 31.24 | 10,079,803 | -0.29(-0.92%) |
Apr 02, 2014 | 31.72 | 32.26 | 31.38 | 31.53 | 13,605,299 | -0.04(-0.14%) |
Apr 01, 2014 | 30.85 | 31.60 | 30.84 | 31.58 | 13,165,674 | +0.97(+3.17%) |
Mar 31, 2014 | 29.81 | 30.84 | 29.81 | 30.61 | 11,562,969 | +0.99(+3.34%) |
Mar 28, 2014 | 30.16 | 30.64 | 29.60 | 29.62 | 11,813,720 | -0.53(-1.76%) |
Mar 27, 2014 | 29.94 | 30.29 | 29.12 | 30.15 | 13,530,750 | +0.15(+0.50%) |
Mar 26, 2014 | 30.47 | 30.52 | 29.95 | 30.00 | 13,636,481 | -0.42(-1.37%) |
Mar 25, 2014 | 29.55 | 30.48 | 29.55 | 30.41 | 13,068,546 | +0.98(+3.33%) |
Mar 24, 2014 | 29.25 | 29.62 | 28.72 | 29.43 | 12,780,997 | +0.52(+1.80%) |
Mar 21, 2014 | 30.09 | 30.09 | 28.91 | 28.91 | 24,998,120 | -0.80(-2.71%) |
Mar 20, 2014 | 29.86 | 29.95 | 29.41 | 29.71 | 7,922,541 | -0.08(-0.27%) |
Mar 19, 2014 | 30.12 | 30.31 | 29.44 | 29.79 | 10,371,191 | -0.30(-1.00%) |
Mar 18, 2014 | 30.46 | 30.54 | 30.07 | 30.09 | 10,017,936 | -0.11(-0.38%) |
Mar 17, 2014 | 30.54 | 30.54 | 29.81 | 30.21 | 10,387,783 | +0.07(+0.23%) |
Mar 14, 2014 | 29.58 | 30.59 | 29.37 | 30.14 | 13,455,075 | +0.48(+1.61%) |
Mar 13, 2014 | 30.70 | 30.72 | 29.40 | 29.66 | 15,101,057 | -0.81(-2.67%) |
Mar 12, 2014 | 30.56 | 30.77 | 30.22 | 30.47 | 11,268,468 | -0.37(-1.20%) |
Mar 11, 2014 | 30.97 | 31.31 | 30.71 | 30.84 | 11,294,039 | -0.22(-0.71%) |
Mar 10, 2014 | 31.22 | 31.64 | 30.66 | 31.07 | 12,106,516 | -0.17(-0.54%) |
Mar 07, 2014 | 31.55 | 31.67 | 30.74 | 31.23 | 13,392,300 | -0.01(-0.03%) |
Mar 06, 2014 | 30.97 | 31.43 | 30.94 | 31.24 | 13,612,020 | +0.57(+1.87%) |
Mar 05, 2014 | 30.78 | 31.05 | 30.57 | 30.67 | 12,794,151 | +0.24(+0.78%) |
Mar 04, 2014 | 29.59 | 30.67 | 29.58 | 30.43 | 15,358,635 | +1.64(+5.71%) |