Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.64 | 35.99 | 35.22 | 35.43 | 8,951,427 | -0.20(-0.57%) |
May 29, 2014 | 35.80 | 36.09 | 35.19 | 35.64 | 10,592,356 | -0.12(-0.32%) |
May 28, 2014 | 35.09 | 36.13 | 35.06 | 35.75 | 10,789,146 | +0.72(+2.05%) |
May 27, 2014 | 35.12 | 35.15 | 34.91 | 35.03 | 8,197,243 | +0.27(+0.77%) |
May 23, 2014 | 34.42 | 34.77 | 34.77 | 34.77 | 7,987,098 | +0.40(+1.18%) |
May 22, 2014 | 34.07 | 34.42 | 34.00 | 34.36 | 4,925,961 | +0.32(+0.95%) |
May 21, 2014 | 33.75 | 34.16 | 33.71 | 34.04 | 7,321,255 | +0.45(+1.35%) |
May 20, 2014 | 34.09 | 34.14 | 33.27 | 33.59 | 10,205,715 | -0.50(-1.46%) |
May 19, 2014 | 33.45 | 34.38 | 33.38 | 34.08 | 7,715,636 | +0.47(+1.40%) |
May 16, 2014 | 33.77 | 33.91 | 33.21 | 33.61 | 10,378,279 | -0.24(-0.71%) |
May 15, 2014 | 33.81 | 34.06 | 33.14 | 33.85 | 12,626,494 | -0.28(-0.81%) |
May 14, 2014 | 34.31 | 34.50 | 33.91 | 34.13 | 9,481,017 | -0.30(-0.88%) |
May 13, 2014 | 34.20 | 34.72 | 34.07 | 34.43 | 7,473,097 | +0.12(+0.34%) |
May 12, 2014 | 33.53 | 34.35 | 33.51 | 34.32 | 9,313,739 | +0.87(+2.60%) |
May 09, 2014 | 33.58 | 33.58 | 32.81 | 33.45 | 11,096,832 | -0.03(-0.08%) |
May 08, 2014 | 33.80 | 34.25 | 33.29 | 33.47 | 12,570,035 | -0.48(-1.41%) |
May 07, 2014 | 33.57 | 33.97 | 33.13 | 33.95 | 11,840,214 | +0.54(+1.62%) |
May 06, 2014 | 34.08 | 34.41 | 33.21 | 33.41 | 14,867,610 | +0.12(+0.37%) |
May 05, 2014 | 32.81 | 33.42 | 32.47 | 33.29 | 9,296,395 | +0.28(+0.86%) |
May 02, 2014 | 32.90 | 33.21 | 32.41 | 33.00 | 10,565,836 | +0.10(+0.30%) |
May 01, 2014 | 32.80 | 33.27 | 32.77 | 32.90 | 13,387,027 | +0.26(+0.79%) |
Apr 30, 2014 | 32.63 | 32.96 | 32.18 | 32.65 | 13,495,455 | +0.08(+0.25%) |
Apr 29, 2014 | 31.93 | 32.58 | 31.80 | 32.57 | 11,320,816 | +0.80(+2.51%) |
Apr 28, 2014 | 32.09 | 32.51 | 31.14 | 31.77 | 14,262,964 | -0.20(-0.64%) |
Apr 25, 2014 | 32.35 | 32.45 | 31.72 | 31.97 | 11,648,413 | -0.58(-1.80%) |
Apr 24, 2014 | 32.93 | 33.21 | 32.20 | 32.56 | 18,652,260 | -0.32(-0.97%) |
Apr 23, 2014 | 32.68 | 33.16 | 31.91 | 32.88 | 24,834,798 | +1.90(+6.12%) |
Apr 22, 2014 | 30.30 | 31.25 | 30.29 | 30.98 | 15,875,393 | +0.90(+2.98%) |
Apr 21, 2014 | 29.77 | 30.21 | 29.47 | 30.09 | 10,022,445 | +0.16(+0.53%) |
Apr 17, 2014 | 29.79 | 29.93 | 29.93 | 29.93 | 14,836,800 | +0.12(+0.42%) |
Apr 16, 2014 | 28.56 | 29.90 | 28.52 | 29.80 | 15,965,192 | +1.52(+5.36%) |
Apr 15, 2014 | 28.19 | 28.75 | 27.07 | 28.29 | 21,731,794 | +0.16(+0.57%) |
Apr 14, 2014 | 29.13 | 29.25 | 27.59 | 28.13 | 17,615,224 | -0.70(-2.43%) |
Apr 11, 2014 | 29.15 | 29.99 | 28.61 | 28.83 | 14,307,011 | -0.43(-1.48%) |
Apr 10, 2014 | 31.11 | 31.15 | 29.25 | 29.26 | 16,508,199 | -1.52(-4.95%) |
Apr 09, 2014 | 29.90 | 30.86 | 29.63 | 30.79 | 10,778,091 | +1.08(+3.64%) |
Apr 08, 2014 | 30.05 | 30.39 | 28.73 | 29.70 | 18,226,632 | -0.43(-1.41%) |
Apr 07, 2014 | 30.59 | 31.35 | 29.86 | 30.13 | 15,464,568 | -0.55(-1.79%) |
Apr 04, 2014 | 31.64 | 31.65 | 30.56 | 30.68 | 10,556,418 | -0.67(-2.15%) |
Apr 03, 2014 | 31.67 | 31.97 | 31.00 | 31.35 | 10,044,080 | -0.29(-0.92%) |
Apr 02, 2014 | 31.83 | 32.37 | 31.49 | 31.65 | 13,557,081 | -0.04(-0.14%) |
Apr 01, 2014 | 30.96 | 31.72 | 30.95 | 31.69 | 13,119,014 | +0.98(+3.17%) |
Mar 31, 2014 | 29.92 | 30.95 | 29.92 | 30.71 | 11,521,989 | +0.99(+3.34%) |
Mar 28, 2014 | 30.26 | 30.75 | 29.70 | 29.72 | 11,771,851 | -0.53(-1.76%) |
Mar 27, 2014 | 30.05 | 30.40 | 29.23 | 30.25 | 13,482,796 | +0.15(+0.50%) |
Mar 26, 2014 | 30.58 | 30.63 | 30.06 | 30.10 | 13,588,152 | -0.42(-1.37%) |
Mar 25, 2014 | 29.66 | 30.59 | 29.66 | 30.52 | 13,022,230 | +0.98(+3.33%) |
Mar 24, 2014 | 29.35 | 29.72 | 28.83 | 29.54 | 12,735,700 | +0.52(+1.80%) |
Mar 21, 2014 | 30.20 | 30.20 | 29.01 | 29.01 | 24,909,524 | -0.81(-2.70%) |
Mar 20, 2014 | 29.96 | 30.06 | 29.52 | 29.82 | 7,894,463 | -0.08(-0.27%) |
Mar 19, 2014 | 30.23 | 30.42 | 29.54 | 29.90 | 10,334,435 | -0.30(-1.00%) |
Mar 18, 2014 | 30.57 | 30.65 | 30.18 | 30.20 | 9,982,431 | -0.12(-0.38%) |
Mar 17, 2014 | 30.65 | 30.65 | 29.92 | 30.32 | 10,350,968 | +0.07(+0.23%) |
Mar 14, 2014 | 29.69 | 30.70 | 29.47 | 30.25 | 13,407,389 | +0.48(+1.61%) |
Mar 13, 2014 | 30.81 | 30.83 | 29.51 | 29.77 | 15,047,537 | -0.82(-2.67%) |
Mar 12, 2014 | 30.67 | 30.88 | 30.32 | 30.58 | 11,228,532 | -0.37(-1.20%) |
Mar 11, 2014 | 31.08 | 31.42 | 30.82 | 30.95 | 11,254,013 | -0.22(-0.71%) |
Mar 10, 2014 | 31.33 | 31.75 | 30.77 | 31.18 | 12,063,610 | -0.17(-0.54%) |
Mar 07, 2014 | 31.66 | 31.78 | 30.85 | 31.34 | 13,344,836 | -0.01(-0.03%) |
Mar 06, 2014 | 31.08 | 31.54 | 31.05 | 31.35 | 13,563,778 | +0.58(+1.87%) |
Mar 05, 2014 | 30.89 | 31.16 | 30.68 | 30.78 | 12,748,808 | +0.24(+0.78%) |
Mar 04, 2014 | 29.70 | 30.78 | 29.68 | 30.54 | 15,304,202 | +1.65(+5.71%) |