Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.74 | 37.06 | 36.58 | 36.87 | 11,707,909 | +0.16(+0.44%) |
May 29, 2014 | 36.51 | 36.83 | 36.15 | 36.71 | 8,198,223 | +0.66(+1.83%) |
May 28, 2014 | 36.24 | 36.32 | 35.94 | 36.05 | 6,556,202 | -0.19(-0.53%) |
May 27, 2014 | 36.24 | 36.43 | 36.08 | 36.24 | 7,927,181 | +0.07(+0.21%) |
May 23, 2014 | 36.19 | 36.17 | 36.17 | 36.17 | 5,846,072 | -0.07(-0.19%) |
May 22, 2014 | 36.01 | 36.50 | 35.90 | 36.24 | 7,316,138 | +0.13(+0.36%) |
May 21, 2014 | 36.26 | 36.43 | 36.09 | 36.11 | 6,949,829 | -0.04(-0.10%) |
May 20, 2014 | 36.42 | 36.57 | 35.93 | 36.15 | 9,891,921 | -0.43(-1.18%) |
May 19, 2014 | 36.04 | 36.66 | 35.98 | 36.58 | 9,522,948 | +0.42(+1.15%) |
May 16, 2014 | 36.37 | 36.46 | 36.01 | 36.16 | 15,043,300 | -0.11(-0.31%) |
May 15, 2014 | 36.70 | 36.98 | 35.66 | 36.27 | 38,504,384 | -2.36(-6.12%) |
May 14, 2014 | 38.72 | 38.84 | 38.36 | 38.64 | 8,473,667 | -0.05(-0.13%) |
May 13, 2014 | 38.55 | 38.91 | 38.44 | 38.69 | 6,255,370 | +0.13(+0.35%) |
May 12, 2014 | 38.19 | 38.78 | 38.06 | 38.55 | 10,791,344 | +0.62(+1.62%) |
May 09, 2014 | 37.73 | 38.09 | 37.29 | 37.94 | 9,425,772 | +0.33(+0.87%) |
May 08, 2014 | 37.49 | 37.85 | 37.25 | 37.61 | 10,544,742 | -0.02(-0.06%) |
May 07, 2014 | 37.66 | 37.81 | 37.09 | 37.63 | 12,294,773 | -0.12(-0.31%) |
May 06, 2014 | 37.05 | 37.98 | 36.86 | 37.75 | 14,072,448 | +0.67(+1.80%) |
May 05, 2014 | 36.73 | 37.12 | 36.45 | 37.09 | 7,855,351 | +0.17(+0.46%) |
May 02, 2014 | 36.69 | 36.95 | 36.53 | 36.92 | 11,180,960 | +0.21(+0.57%) |
May 01, 2014 | 37.03 | 37.03 | 36.22 | 36.71 | 11,961,883 | -0.42(-1.14%) |
Apr 30, 2014 | 36.65 | 37.38 | 36.56 | 37.13 | 13,844,002 | +0.57(+1.56%) |
Apr 29, 2014 | 36.00 | 36.95 | 35.77 | 36.56 | 16,918,030 | -0.77(-2.07%) |
Apr 28, 2014 | 37.72 | 37.97 | 36.62 | 37.33 | 10,349,114 | -0.10(-0.28%) |
Apr 25, 2014 | 37.49 | 37.72 | 37.29 | 37.43 | 7,529,609 | -0.16(-0.41%) |
Apr 24, 2014 | 37.83 | 37.83 | 37.29 | 37.59 | 7,419,523 | -0.18(-0.47%) |
Apr 23, 2014 | 37.92 | 37.92 | 37.58 | 37.77 | 8,789,985 | -0.03(-0.08%) |
Apr 22, 2014 | 37.41 | 38.17 | 37.30 | 37.80 | 10,215,871 | +0.36(+0.95%) |
Apr 21, 2014 | 36.81 | 37.51 | 36.75 | 37.44 | 7,303,913 | +0.78(+2.12%) |
Apr 17, 2014 | 36.35 | 36.66 | 36.66 | 36.66 | 8,998,845 | +0.26(+0.71%) |
Apr 16, 2014 | 35.89 | 36.48 | 35.89 | 36.40 | 10,319,850 | +0.70(+1.95%) |
Apr 15, 2014 | 35.79 | 35.94 | 35.20 | 35.71 | 17,894,354 | +0.16(+0.44%) |
Apr 14, 2014 | 36.54 | 36.54 | 35.15 | 35.55 | 13,804,558 | -0.64(-1.78%) |
Apr 11, 2014 | 36.38 | 36.60 | 36.14 | 36.20 | 10,899,250 | -0.34(-0.93%) |
Apr 10, 2014 | 37.18 | 37.48 | 36.33 | 36.54 | 12,892,426 | -0.95(-2.53%) |
Apr 09, 2014 | 36.55 | 37.52 | 36.36 | 37.49 | 12,427,737 | +1.12(+3.08%) |
Apr 08, 2014 | 37.63 | 37.63 | 36.33 | 36.37 | 14,802,158 | -0.90(-2.43%) |
Apr 07, 2014 | 36.89 | 37.72 | 36.89 | 37.27 | 10,762,872 | +0.29(+0.78%) |
Apr 04, 2014 | 38.01 | 38.33 | 36.98 | 36.98 | 11,380,554 | -0.73(-1.93%) |
Apr 03, 2014 | 38.21 | 38.40 | 37.58 | 37.71 | 10,594,003 | -0.53(-1.40%) |
Apr 02, 2014 | 38.23 | 38.48 | 38.11 | 38.24 | 10,660,424 | +0.06(+0.16%) |
Apr 01, 2014 | 38.45 | 38.57 | 37.71 | 38.18 | 9,949,647 | -0.06(-0.15%) |
Mar 31, 2014 | 38.39 | 38.50 | 38.06 | 38.24 | 9,160,629 | +0.10(+0.25%) |
Mar 28, 2014 | 38.80 | 39.03 | 37.89 | 38.15 | 8,583,690 | -0.38(-0.97%) |
Mar 27, 2014 | 38.69 | 38.70 | 37.92 | 38.52 | 10,927,401 | -0.24(-0.63%) |
Mar 26, 2014 | 37.74 | 38.96 | 37.72 | 38.77 | 21,825,858 | +1.19(+3.17%) |
Mar 25, 2014 | 37.87 | 37.96 | 37.23 | 37.57 | 11,359,035 | +0.00(+0.00%) |
Mar 24, 2014 | 38.43 | 38.46 | 36.92 | 37.57 | 26,911,858 | -0.75(-1.96%) |
Mar 21, 2014 | 39.98 | 40.47 | 38.32 | 38.32 | 23,116,216 | -1.27(-3.20%) |
Mar 20, 2014 | 40.18 | 40.18 | 39.38 | 39.59 | 14,082,035 | -0.71(-1.75%) |
Mar 19, 2014 | 40.41 | 40.83 | 40.17 | 40.30 | 9,098,610 | +0.01(+0.02%) |
Mar 18, 2014 | 40.25 | 40.44 | 39.96 | 40.29 | 7,185,912 | +0.01(+0.02%) |
Mar 17, 2014 | 40.10 | 40.41 | 39.88 | 40.28 | 9,924,177 | +0.53(+1.33%) |
Mar 14, 2014 | 39.87 | 40.08 | 39.66 | 39.75 | 10,941,563 | -0.13(-0.33%) |
Mar 13, 2014 | 40.72 | 40.87 | 39.84 | 39.88 | 11,117,225 | -0.78(-1.92%) |
Mar 12, 2014 | 40.70 | 40.75 | 40.39 | 40.66 | 10,605,637 | -0.43(-1.06%) |
Mar 11, 2014 | 41.22 | 41.45 | 41.02 | 41.10 | 6,433,186 | -0.23(-0.55%) |
Mar 10, 2014 | 41.14 | 41.34 | 40.64 | 41.33 | 5,878,438 | +0.23(+0.56%) |
Mar 07, 2014 | 41.02 | 41.16 | 40.39 | 41.10 | 6,980,165 | +0.20(+0.49%) |
Mar 06, 2014 | 41.54 | 42.32 | 40.89 | 40.90 | 10,891,910 | -0.77(-1.85%) |
Mar 05, 2014 | 41.39 | 42.00 | 40.87 | 41.67 | 12,091,143 | +0.14(+0.34%) |
Mar 04, 2014 | 39.74 | 41.77 | 39.74 | 41.53 | 16,178,059 | +2.16(+5.48%) |