Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.37 | 35.73 | 35.04 | 35.43 | 4,429,683 | -0.03(-0.07%) |
May 29, 2014 | 35.17 | 35.51 | 35.11 | 35.46 | 2,609,803 | +0.34(+0.96%) |
May 28, 2014 | 35.27 | 35.27 | 34.73 | 35.12 | 2,895,297 | -0.22(-0.63%) |
May 27, 2014 | 34.71 | 35.35 | 34.46 | 35.34 | 4,827,212 | +0.96(+2.78%) |
May 23, 2014 | 34.37 | 34.39 | 34.39 | 34.39 | 2,092,990 | -0.00(-0.01%) |
May 22, 2014 | 34.43 | 34.75 | 34.26 | 34.39 | 1,556,969 | +0.09(+0.26%) |
May 21, 2014 | 34.13 | 34.68 | 34.05 | 34.30 | 2,756,545 | +0.23(+0.67%) |
May 20, 2014 | 34.43 | 34.50 | 33.77 | 34.07 | 3,370,352 | -0.45(-1.30%) |
May 19, 2014 | 34.54 | 34.86 | 34.32 | 34.52 | 3,859,289 | -0.14(-0.41%) |
May 16, 2014 | 34.12 | 34.74 | 33.74 | 34.67 | 5,369,924 | +0.68(+2.01%) |
May 15, 2014 | 34.04 | 35.16 | 33.96 | 33.98 | 10,262,493 | -1.18(-3.37%) |
May 14, 2014 | 36.34 | 36.47 | 35.04 | 35.17 | 7,492,664 | -1.21(-3.33%) |
May 13, 2014 | 36.23 | 36.54 | 36.00 | 36.38 | 4,455,912 | +0.19(+0.52%) |
May 12, 2014 | 35.77 | 36.36 | 35.77 | 36.19 | 4,425,432 | +0.55(+1.55%) |
May 09, 2014 | 35.06 | 35.69 | 34.93 | 35.64 | 4,370,894 | +0.58(+1.65%) |
May 08, 2014 | 34.96 | 35.69 | 34.86 | 35.06 | 4,106,549 | +0.17(+0.49%) |
May 07, 2014 | 35.14 | 35.14 | 34.38 | 34.89 | 4,673,898 | -0.16(-0.45%) |
May 06, 2014 | 35.88 | 35.90 | 34.91 | 35.04 | 4,389,704 | -0.98(-2.71%) |
May 05, 2014 | 36.03 | 36.42 | 35.81 | 36.02 | 2,836,059 | -0.25(-0.68%) |
May 02, 2014 | 36.04 | 36.60 | 35.97 | 36.27 | 2,411,228 | +0.31(+0.87%) |
May 01, 2014 | 35.73 | 36.11 | 35.60 | 35.95 | 2,518,095 | +0.29(+0.82%) |
Apr 30, 2014 | 35.94 | 35.94 | 35.40 | 35.66 | 3,243,331 | -0.36(-0.99%) |
Apr 29, 2014 | 36.10 | 36.24 | 35.84 | 36.02 | 2,395,675 | -0.07(-0.18%) |
Apr 28, 2014 | 35.75 | 36.40 | 35.67 | 36.09 | 3,549,758 | +0.49(+1.39%) |
Apr 25, 2014 | 35.53 | 35.68 | 35.07 | 35.59 | 2,354,261 | -0.03(-0.09%) |
Apr 24, 2014 | 35.69 | 35.86 | 35.47 | 35.62 | 1,706,147 | -0.03(-0.07%) |
Apr 23, 2014 | 35.32 | 35.78 | 35.29 | 35.65 | 2,523,894 | +0.34(+0.98%) |
Apr 22, 2014 | 35.53 | 35.58 | 35.18 | 35.30 | 3,236,585 | -0.21(-0.60%) |
Apr 21, 2014 | 36.02 | 36.02 | 35.36 | 35.52 | 1,980,722 | +0.20(+0.57%) |
Apr 17, 2014 | 35.86 | 35.32 | 35.32 | 35.32 | 3,755,798 | -0.51(-1.42%) |
Apr 16, 2014 | 35.64 | 36.03 | 35.56 | 35.82 | 3,067,738 | +0.40(+1.12%) |
Apr 15, 2014 | 34.95 | 35.53 | 34.91 | 35.43 | 4,418,079 | +0.57(+1.62%) |
Apr 14, 2014 | 34.98 | 35.13 | 34.57 | 34.86 | 3,739,253 | +0.02(+0.06%) |
Apr 11, 2014 | 35.12 | 35.30 | 34.58 | 34.84 | 5,140,747 | -0.67(-1.89%) |
Apr 10, 2014 | 36.61 | 36.94 | 35.50 | 35.51 | 5,899,043 | -1.16(-3.16%) |
Apr 09, 2014 | 36.96 | 37.19 | 36.46 | 36.67 | 2,962,272 | -0.20(-0.53%) |
Apr 08, 2014 | 36.38 | 36.98 | 36.14 | 36.87 | 3,577,145 | +0.40(+1.11%) |
Apr 07, 2014 | 37.39 | 37.45 | 36.39 | 36.46 | 4,149,106 | -1.07(-2.84%) |
Apr 04, 2014 | 37.74 | 37.88 | 37.45 | 37.53 | 3,991,085 | -0.12(-0.33%) |
Apr 03, 2014 | 37.74 | 37.80 | 37.32 | 37.65 | 2,967,391 | -0.03(-0.07%) |
Apr 02, 2014 | 37.00 | 37.82 | 36.81 | 37.68 | 5,050,410 | +0.68(+1.83%) |
Apr 01, 2014 | 37.04 | 37.20 | 36.91 | 37.00 | 3,621,435 | +0.03(+0.09%) |
Mar 31, 2014 | 37.05 | 37.14 | 36.70 | 36.97 | 5,287,287 | -0.13(-0.35%) |
Mar 28, 2014 | 36.78 | 37.23 | 36.65 | 37.10 | 4,406,395 | +0.33(+0.89%) |
Mar 27, 2014 | 35.98 | 37.26 | 35.98 | 36.78 | 5,958,490 | +0.75(+2.08%) |
Mar 26, 2014 | 35.94 | 36.44 | 35.84 | 36.03 | 3,975,251 | +0.14(+0.40%) |
Mar 25, 2014 | 36.33 | 36.38 | 35.69 | 35.88 | 4,309,672 | -0.33(-0.92%) |
Mar 24, 2014 | 36.35 | 36.57 | 36.18 | 36.22 | 4,628,853 | -0.10(-0.27%) |
Mar 21, 2014 | 35.93 | 36.59 | 35.85 | 36.31 | 6,203,248 | +0.57(+1.60%) |
Mar 20, 2014 | 35.53 | 35.94 | 35.42 | 35.74 | 2,998,929 | +0.13(+0.37%) |
Mar 19, 2014 | 36.29 | 36.51 | 35.40 | 35.61 | 4,022,732 | -0.66(-1.83%) |
Mar 18, 2014 | 36.33 | 36.44 | 36.08 | 36.27 | 2,236,282 | -0.08(-0.21%) |
Mar 17, 2014 | 35.82 | 36.45 | 35.82 | 36.35 | 2,652,588 | +0.61(+1.69%) |
Mar 14, 2014 | 35.45 | 36.04 | 35.45 | 35.75 | 3,022,153 | +0.28(+0.79%) |
Mar 13, 2014 | 36.01 | 36.32 | 35.21 | 35.47 | 3,810,573 | -0.44(-1.23%) |
Mar 12, 2014 | 35.91 | 36.04 | 35.75 | 35.91 | 2,543,415 | -0.16(-0.45%) |
Mar 11, 2014 | 35.84 | 36.37 | 35.74 | 36.07 | 3,558,523 | +0.25(+0.69%) |
Mar 10, 2014 | 35.64 | 35.98 | 35.64 | 35.82 | 3,394,170 | -0.01(-0.04%) |
Mar 07, 2014 | 35.57 | 36.17 | 35.40 | 35.84 | 5,014,374 | +0.47(+1.32%) |
Mar 06, 2014 | 35.71 | 35.76 | 35.31 | 35.37 | 3,878,199 | -0.18(-0.51%) |
Mar 05, 2014 | 36.12 | 36.31 | 35.21 | 35.55 | 6,142,149 | -0.57(-1.57%) |
Mar 04, 2014 | 36.59 | 36.64 | 36.01 | 36.12 | 3,086,928 | -0.14(-0.39%) |