Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.37 | 34.81 | 34.20 | 34.79 | 40,690,924 | +0.51(+1.49%) |
May 29, 2014 | 34.12 | 34.29 | 33.91 | 34.28 | 23,361,026 | +0.28(+0.82%) |
May 28, 2014 | 34.11 | 34.15 | 33.84 | 34.00 | 30,258,842 | -0.15(-0.45%) |
May 27, 2014 | 34.21 | 34.21 | 33.83 | 34.15 | 30,786,004 | +0.06(+0.17%) |
May 23, 2014 | 34.30 | 34.09 | 34.09 | 34.09 | 21,207,176 | -0.03(-0.07%) |
May 22, 2014 | 34.23 | 34.29 | 33.86 | 34.12 | 16,276,218 | -0.17(-0.50%) |
May 21, 2014 | 33.82 | 34.29 | 33.77 | 34.29 | 26,301,922 | +0.57(+1.69%) |
May 20, 2014 | 33.72 | 33.94 | 33.53 | 33.72 | 24,953,418 | -0.06(-0.18%) |
May 19, 2014 | 33.66 | 33.84 | 33.54 | 33.78 | 27,822,008 | -0.07(-0.20%) |
May 16, 2014 | 33.71 | 33.85 | 33.37 | 33.84 | 35,151,040 | +0.20(+0.58%) |
May 15, 2014 | 34.06 | 34.33 | 33.57 | 33.65 | 44,280,848 | -0.54(-1.59%) |
May 14, 2014 | 34.24 | 34.37 | 34.03 | 34.19 | 22,089,268 | -0.15(-0.45%) |
May 13, 2014 | 33.92 | 34.41 | 33.86 | 34.35 | 31,743,612 | +0.62(+1.84%) |
May 12, 2014 | 33.53 | 33.77 | 33.46 | 33.73 | 26,865,410 | +0.36(+1.09%) |
May 09, 2014 | 33.36 | 33.62 | 33.22 | 33.36 | 35,137,540 | -0.08(-0.25%) |
May 08, 2014 | 33.19 | 33.67 | 32.88 | 33.45 | 37,930,020 | +0.18(+0.55%) |
May 07, 2014 | 33.09 | 33.34 | 32.49 | 33.27 | 49,446,624 | +0.31(+0.93%) |
May 06, 2014 | 33.15 | 33.20 | 32.86 | 32.96 | 30,768,556 | -0.31(-0.94%) |
May 05, 2014 | 33.35 | 33.45 | 33.16 | 33.27 | 26,585,942 | -0.22(-0.65%) |
May 02, 2014 | 34.01 | 34.04 | 33.46 | 33.49 | 51,457,668 | -0.26(-0.78%) |
May 01, 2014 | 33.95 | 34.05 | 33.71 | 33.75 | 34,057,904 | -0.34(-0.99%) |
Apr 30, 2014 | 34.09 | 34.17 | 33.89 | 34.09 | 41,959,196 | -0.09(-0.27%) |
Apr 29, 2014 | 34.68 | 34.75 | 34.08 | 34.18 | 35,108,164 | -0.30(-0.88%) |
Apr 28, 2014 | 33.87 | 34.84 | 33.83 | 34.48 | 59,922,316 | +0.81(+2.41%) |
Apr 25, 2014 | 34.00 | 34.32 | 33.54 | 33.67 | 67,417,064 | +0.04(+0.13%) |
Apr 24, 2014 | 33.53 | 33.73 | 33.16 | 33.63 | 49,062,948 | +0.14(+0.43%) |
Apr 23, 2014 | 33.74 | 33.74 | 33.30 | 33.49 | 28,881,110 | -0.25(-0.75%) |
Apr 22, 2014 | 33.72 | 33.87 | 33.61 | 33.74 | 31,858,740 | +0.04(+0.13%) |
Apr 21, 2014 | 33.86 | 33.88 | 33.57 | 33.70 | 26,309,110 | -0.06(-0.17%) |
Apr 17, 2014 | 33.76 | 33.76 | 33.76 | 33.76 | 43,483,228 | -0.33(-0.97%) |
Apr 16, 2014 | 33.80 | 34.10 | 33.67 | 34.09 | 35,543,988 | +0.55(+1.64%) |
Apr 15, 2014 | 33.19 | 33.72 | 32.95 | 33.54 | 40,252,980 | +0.48(+1.45%) |
Apr 14, 2014 | 33.00 | 33.25 | 32.82 | 33.06 | 37,919,048 | -0.02(-0.07%) |
Apr 11, 2014 | 32.91 | 33.57 | 32.91 | 33.08 | 40,690,840 | -0.13(-0.38%) |
Apr 10, 2014 | 34.12 | 34.33 | 32.98 | 33.21 | 54,297,152 | -0.94(-2.74%) |
Apr 09, 2014 | 33.69 | 34.21 | 33.65 | 34.15 | 32,285,356 | +0.55(+1.63%) |
Apr 08, 2014 | 33.54 | 33.69 | 33.08 | 33.60 | 42,536,972 | +0.02(+0.05%) |
Apr 07, 2014 | 33.72 | 33.98 | 33.53 | 33.58 | 44,472,552 | -0.06(-0.18%) |
Apr 04, 2014 | 34.81 | 34.92 | 33.45 | 33.64 | 60,929,152 | -0.96(-2.78%) |
Apr 03, 2014 | 34.84 | 34.84 | 34.35 | 34.60 | 35,535,976 | -0.29(-0.82%) |
Apr 02, 2014 | 34.97 | 35.15 | 34.74 | 34.89 | 33,861,408 | -0.06(-0.17%) |
Apr 01, 2014 | 34.72 | 35.09 | 34.65 | 34.95 | 38,463,020 | +0.36(+1.05%) |
Mar 31, 2014 | 34.11 | 35.02 | 34.09 | 34.59 | 55,491,920 | +0.58(+1.71%) |
Mar 28, 2014 | 33.57 | 34.29 | 33.48 | 34.00 | 51,522,656 | +0.79(+2.39%) |
Mar 27, 2014 | 33.53 | 33.73 | 33.19 | 33.21 | 41,640,268 | -0.36(-1.08%) |
Mar 26, 2014 | 34.16 | 34.35 | 33.41 | 33.57 | 49,442,108 | -0.46(-1.36%) |
Mar 25, 2014 | 34.31 | 34.59 | 33.72 | 34.04 | 50,974,040 | -0.13(-0.40%) |
Mar 24, 2014 | 34.04 | 34.29 | 33.63 | 34.17 | 54,596,096 | +0.29(+0.85%) |
Mar 21, 2014 | 34.36 | 34.54 | 33.76 | 33.89 | 95,681,192 | -0.14(-0.42%) |
Mar 20, 2014 | 33.12 | 34.30 | 33.11 | 34.03 | 67,966,080 | +0.89(+2.70%) |
Mar 19, 2014 | 33.30 | 33.37 | 32.83 | 33.13 | 41,645,928 | -0.24(-0.71%) |
Mar 18, 2014 | 32.28 | 33.67 | 32.25 | 33.37 | 75,717,856 | +1.27(+3.94%) |
Mar 17, 2014 | 31.98 | 32.41 | 31.89 | 32.11 | 24,160,966 | +0.30(+0.93%) |
Mar 14, 2014 | 31.77 | 32.18 | 31.65 | 31.81 | 32,231,492 | -0.16(-0.50%) |
Mar 13, 2014 | 32.42 | 32.44 | 31.76 | 31.97 | 38,083,772 | -0.32(-0.99%) |
Mar 12, 2014 | 31.89 | 32.43 | 31.89 | 32.29 | 36,116,728 | +0.21(+0.66%) |
Mar 11, 2014 | 31.95 | 32.26 | 31.83 | 32.08 | 29,843,934 | +0.17(+0.53%) |
Mar 10, 2014 | 32.05 | 32.07 | 31.83 | 31.91 | 22,463,990 | -0.07(-0.21%) |
Mar 07, 2014 | 32.30 | 32.37 | 31.80 | 31.98 | 31,521,572 | -0.21(-0.66%) |
Mar 06, 2014 | 32.18 | 32.27 | 31.97 | 32.19 | 27,902,162 | +0.03(+0.10%) |
Mar 05, 2014 | 32.27 | 32.29 | 32.00 | 32.16 | 23,961,766 | -0.25(-0.78%) |
Mar 04, 2014 | 32.23 | 32.47 | 32.12 | 32.41 | 31,762,126 | +0.53(+1.67%) |