Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.65 | 32.83 | 32.37 | 32.60 | 5,855,622 | -0.15(-0.47%) |
May 29, 2014 | 32.26 | 32.82 | 31.74 | 32.76 | 7,088,447 | +0.89(+2.79%) |
May 28, 2014 | 31.87 | 32.52 | 31.72 | 31.87 | 10,347,539 | +0.15(+0.48%) |
May 27, 2014 | 31.81 | 32.00 | 31.57 | 31.71 | 6,627,926 | -0.07(-0.22%) |
May 23, 2014 | 31.69 | 31.78 | 31.78 | 31.78 | 12,682,827 | -0.15(-0.48%) |
May 22, 2014 | 31.93 | 32.77 | 31.81 | 31.94 | 6,847,167 | -0.05(-0.15%) |
May 21, 2014 | 32.39 | 32.57 | 31.63 | 31.98 | 7,740,248 | -0.34(-1.06%) |
May 20, 2014 | 32.32 | 32.94 | 32.22 | 32.33 | 6,403,876 | -0.09(-0.28%) |
May 19, 2014 | 32.20 | 32.67 | 32.13 | 32.42 | 6,692,549 | +0.09(+0.28%) |
May 16, 2014 | 32.62 | 32.69 | 32.15 | 32.33 | 5,946,816 | -0.31(-0.95%) |
May 15, 2014 | 33.10 | 33.12 | 32.36 | 32.64 | 8,177,663 | -0.70(-2.09%) |
May 14, 2014 | 33.28 | 33.76 | 32.65 | 33.33 | 7,431,262 | +0.02(+0.07%) |
May 13, 2014 | 33.58 | 33.96 | 31.23 | 33.31 | 7,490,498 | -0.09(-0.28%) |
May 12, 2014 | 33.39 | 33.82 | 33.25 | 33.41 | 6,655,337 | +0.27(+0.80%) |
May 09, 2014 | 33.83 | 33.83 | 32.93 | 33.14 | 6,684,925 | -0.54(-1.62%) |
May 08, 2014 | 34.56 | 34.90 | 33.51 | 33.69 | 8,564,036 | -0.87(-2.53%) |
May 07, 2014 | 35.02 | 35.14 | 34.36 | 34.56 | 7,969,181 | -0.54(-1.54%) |
May 06, 2014 | 34.70 | 35.47 | 34.61 | 35.10 | 10,604,469 | +0.32(+0.92%) |
May 05, 2014 | 34.61 | 35.12 | 34.28 | 34.78 | 8,411,650 | +0.02(+0.06%) |
May 02, 2014 | 34.72 | 35.21 | 34.28 | 34.76 | 7,563,534 | +0.11(+0.32%) |
May 01, 2014 | 32.31 | 35.32 | 32.21 | 34.65 | 15,255,523 | +0.90(+2.68%) |
Apr 30, 2014 | 33.87 | 34.23 | 33.69 | 33.74 | 13,457,569 | -0.16(-0.46%) |
Apr 29, 2014 | 34.02 | 34.34 | 33.79 | 33.90 | 6,591,097 | +0.17(+0.50%) |
Apr 28, 2014 | 33.07 | 34.18 | 32.72 | 33.73 | 9,618,526 | +0.80(+2.41%) |
Apr 25, 2014 | 32.85 | 33.27 | 32.84 | 32.94 | 6,119,071 | -0.00(-0.01%) |
Apr 24, 2014 | 33.05 | 33.23 | 32.62 | 32.94 | 6,033,121 | -0.04(-0.11%) |
Apr 23, 2014 | 32.81 | 33.21 | 32.78 | 32.98 | 5,837,782 | +0.16(+0.50%) |
Apr 22, 2014 | 32.50 | 33.13 | 31.87 | 32.81 | 8,789,580 | +0.09(+0.28%) |
Apr 21, 2014 | 32.27 | 32.87 | 32.16 | 32.72 | 4,436,616 | +0.08(+0.26%) |
Apr 17, 2014 | 32.14 | 32.64 | 32.64 | 32.64 | 15,408,862 | +0.41(+1.27%) |
Apr 16, 2014 | 31.64 | 32.28 | 31.38 | 32.23 | 8,253,101 | +0.80(+2.54%) |
Apr 15, 2014 | 30.78 | 31.46 | 30.72 | 31.43 | 10,427,625 | +0.73(+2.38%) |
Apr 14, 2014 | 30.47 | 30.80 | 30.24 | 30.70 | 7,587,497 | +0.46(+1.54%) |
Apr 11, 2014 | 30.62 | 30.94 | 30.03 | 30.24 | 10,868,870 | -0.45(-1.47%) |
Apr 10, 2014 | 30.84 | 31.49 | 30.47 | 30.69 | 9,088,025 | -0.21(-0.69%) |
Apr 09, 2014 | 30.46 | 31.36 | 30.24 | 30.90 | 8,665,153 | +0.44(+1.45%) |
Apr 08, 2014 | 30.93 | 31.02 | 30.06 | 30.46 | 10,313,566 | -0.43(-1.39%) |
Apr 07, 2014 | 31.51 | 31.63 | 30.55 | 30.89 | 6,875,956 | -0.73(-2.32%) |
Apr 04, 2014 | 31.90 | 32.09 | 31.40 | 31.62 | 8,154,496 | -0.03(-0.08%) |
Apr 03, 2014 | 31.79 | 31.86 | 31.61 | 31.64 | 7,057,963 | +0.00(+0.01%) |
Apr 02, 2014 | 32.18 | 32.18 | 31.49 | 31.64 | 10,881,282 | -0.86(-2.66%) |
Apr 01, 2014 | 31.64 | 32.53 | 31.61 | 32.51 | 12,186,683 | +0.91(+2.87%) |
Mar 31, 2014 | 31.95 | 32.11 | 31.51 | 31.60 | 7,685,330 | -0.23(-0.72%) |
Mar 28, 2014 | 31.86 | 32.08 | 31.63 | 31.83 | 6,013,668 | +0.14(+0.44%) |
Mar 27, 2014 | 32.22 | 32.29 | 31.49 | 31.69 | 9,462,707 | -0.66(-2.03%) |
Mar 26, 2014 | 32.98 | 33.25 | 32.31 | 32.35 | 7,180,929 | -0.56(-1.70%) |
Mar 25, 2014 | 32.68 | 33.30 | 32.67 | 32.90 | 6,953,367 | +0.37(+1.15%) |
Mar 24, 2014 | 33.03 | 33.34 | 32.33 | 32.53 | 10,088,819 | -0.39(-1.19%) |
Mar 21, 2014 | 33.64 | 33.97 | 32.79 | 32.92 | 13,477,463 | -0.44(-1.33%) |
Mar 20, 2014 | 33.22 | 33.60 | 32.94 | 33.37 | 7,139,753 | +0.09(+0.28%) |
Mar 19, 2014 | 34.08 | 34.12 | 33.13 | 33.27 | 7,779,707 | -0.90(-2.65%) |
Mar 18, 2014 | 33.98 | 34.36 | 33.67 | 34.18 | 8,453,705 | +0.21(+0.61%) |
Mar 17, 2014 | 34.23 | 34.44 | 33.87 | 33.97 | 10,456,962 | -0.15(-0.44%) |
Mar 14, 2014 | 33.59 | 34.37 | 33.55 | 34.12 | 8,998,596 | +0.52(+1.55%) |
Mar 13, 2014 | 34.26 | 34.32 | 33.45 | 33.60 | 11,785,135 | -0.71(-2.06%) |
Mar 12, 2014 | 33.10 | 34.37 | 33.08 | 34.31 | 14,935,250 | +1.17(+3.52%) |
Mar 11, 2014 | 33.12 | 33.30 | 32.59 | 33.14 | 9,943,729 | +0.08(+0.23%) |
Mar 10, 2014 | 32.67 | 33.37 | 32.62 | 33.06 | 11,307,821 | +0.39(+1.20%) |
Mar 07, 2014 | 32.67 | 32.89 | 32.38 | 32.67 | 11,335,009 | +0.19(+0.58%) |
Mar 06, 2014 | 31.41 | 32.67 | 31.41 | 32.48 | 12,865,444 | +1.20(+3.83%) |
Mar 05, 2014 | 30.57 | 31.50 | 30.53 | 31.29 | 8,276,849 | +0.54(+1.76%) |
Mar 04, 2014 | 30.53 | 30.82 | 30.09 | 30.74 | 9,914,338 | +0.48(+1.58%) |