Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.65 | 32.83 | 32.38 | 32.61 | 5,854,917 | -0.15(-0.47%) |
May 29, 2014 | 32.27 | 32.82 | 31.75 | 32.76 | 7,087,593 | +0.89(+2.79%) |
May 28, 2014 | 31.87 | 32.53 | 31.73 | 31.87 | 10,346,292 | +0.15(+0.48%) |
May 27, 2014 | 31.81 | 32.00 | 31.57 | 31.72 | 6,627,127 | -0.07(-0.22%) |
May 23, 2014 | 31.69 | 31.79 | 31.79 | 31.79 | 12,681,299 | -0.15(-0.48%) |
May 22, 2014 | 31.94 | 32.78 | 31.82 | 31.94 | 6,846,341 | -0.05(-0.15%) |
May 21, 2014 | 32.39 | 32.58 | 31.63 | 31.99 | 7,739,315 | -0.34(-1.06%) |
May 20, 2014 | 32.33 | 32.95 | 32.23 | 32.33 | 6,403,104 | -0.09(-0.28%) |
May 19, 2014 | 32.21 | 32.68 | 32.14 | 32.42 | 6,691,742 | +0.09(+0.28%) |
May 16, 2014 | 32.62 | 32.69 | 32.15 | 32.33 | 5,946,100 | -0.31(-0.95%) |
May 15, 2014 | 33.11 | 33.12 | 32.36 | 32.64 | 8,176,678 | -0.70(-2.09%) |
May 14, 2014 | 33.28 | 33.77 | 32.65 | 33.34 | 7,430,367 | +0.02(+0.07%) |
May 13, 2014 | 33.58 | 33.97 | 31.24 | 33.32 | 7,489,596 | -0.09(-0.28%) |
May 12, 2014 | 33.39 | 33.82 | 33.25 | 33.41 | 6,654,536 | +0.27(+0.80%) |
May 09, 2014 | 33.83 | 33.83 | 32.93 | 33.14 | 6,684,120 | -0.54(-1.62%) |
May 08, 2014 | 34.56 | 34.90 | 33.52 | 33.69 | 8,563,005 | -0.88(-2.53%) |
May 07, 2014 | 35.03 | 35.15 | 34.36 | 34.56 | 7,968,222 | -0.54(-1.54%) |
May 06, 2014 | 34.71 | 35.47 | 34.61 | 35.11 | 10,603,192 | +0.32(+0.92%) |
May 05, 2014 | 34.62 | 35.12 | 34.28 | 34.79 | 8,410,637 | +0.02(+0.06%) |
May 02, 2014 | 34.72 | 35.22 | 34.28 | 34.76 | 7,562,623 | +0.11(+0.32%) |
May 01, 2014 | 32.31 | 35.32 | 32.21 | 34.65 | 15,253,686 | +0.90(+2.68%) |
Apr 30, 2014 | 33.88 | 34.23 | 33.69 | 33.75 | 13,455,948 | -0.16(-0.46%) |
Apr 29, 2014 | 34.03 | 34.34 | 33.79 | 33.90 | 6,590,303 | +0.17(+0.50%) |
Apr 28, 2014 | 33.07 | 34.18 | 32.73 | 33.74 | 9,617,368 | +0.80(+2.41%) |
Apr 25, 2014 | 32.85 | 33.28 | 32.84 | 32.94 | 6,118,334 | -0.00(-0.01%) |
Apr 24, 2014 | 33.05 | 33.24 | 32.63 | 32.94 | 6,032,395 | -0.04(-0.11%) |
Apr 23, 2014 | 32.81 | 33.21 | 32.79 | 32.98 | 5,837,079 | +0.16(+0.50%) |
Apr 22, 2014 | 32.50 | 33.14 | 31.88 | 32.82 | 8,788,521 | +0.09(+0.28%) |
Apr 21, 2014 | 32.27 | 32.87 | 32.17 | 32.73 | 4,436,082 | +0.08(+0.26%) |
Apr 17, 2014 | 32.15 | 32.64 | 32.64 | 32.64 | 15,407,007 | +0.41(+1.27%) |
Apr 16, 2014 | 31.65 | 32.29 | 31.38 | 32.23 | 8,252,107 | +0.80(+2.54%) |
Apr 15, 2014 | 30.79 | 31.46 | 30.72 | 31.43 | 10,426,369 | +0.73(+2.38%) |
Apr 14, 2014 | 30.48 | 30.80 | 30.25 | 30.70 | 7,586,583 | +0.46(+1.54%) |
Apr 11, 2014 | 30.62 | 30.94 | 30.03 | 30.24 | 10,867,561 | -0.45(-1.47%) |
Apr 10, 2014 | 30.85 | 31.49 | 30.48 | 30.69 | 9,086,931 | -0.21(-0.69%) |
Apr 09, 2014 | 30.46 | 31.36 | 30.24 | 30.90 | 8,664,110 | +0.44(+1.45%) |
Apr 08, 2014 | 30.93 | 31.02 | 30.07 | 30.46 | 10,312,324 | -0.43(-1.39%) |
Apr 07, 2014 | 31.51 | 31.63 | 30.56 | 30.89 | 6,875,128 | -0.73(-2.32%) |
Apr 04, 2014 | 31.91 | 32.09 | 31.40 | 31.62 | 8,153,514 | -0.03(-0.08%) |
Apr 03, 2014 | 31.79 | 31.87 | 31.62 | 31.65 | 7,057,113 | +0.00(+0.01%) |
Apr 02, 2014 | 32.19 | 32.19 | 31.50 | 31.65 | 10,879,972 | -0.86(-2.66%) |
Apr 01, 2014 | 31.64 | 32.53 | 31.61 | 32.51 | 12,185,216 | +0.91(+2.87%) |
Mar 31, 2014 | 31.95 | 32.11 | 31.51 | 31.60 | 7,684,405 | -0.23(-0.72%) |
Mar 28, 2014 | 31.86 | 32.09 | 31.63 | 31.83 | 6,012,944 | +0.14(+0.44%) |
Mar 27, 2014 | 32.23 | 32.29 | 31.49 | 31.69 | 9,461,568 | -0.66(-2.03%) |
Mar 26, 2014 | 32.98 | 33.25 | 32.32 | 32.35 | 7,180,065 | -0.56(-1.70%) |
Mar 25, 2014 | 32.68 | 33.31 | 32.67 | 32.91 | 6,952,529 | +0.37(+1.15%) |
Mar 24, 2014 | 33.04 | 33.34 | 32.34 | 32.53 | 10,087,604 | -0.39(-1.19%) |
Mar 21, 2014 | 33.65 | 33.98 | 32.79 | 32.93 | 13,475,840 | -0.44(-1.33%) |
Mar 20, 2014 | 33.22 | 33.61 | 32.94 | 33.37 | 7,138,893 | +0.09(+0.28%) |
Mar 19, 2014 | 34.09 | 34.13 | 33.14 | 33.28 | 7,778,770 | -0.90(-2.65%) |
Mar 18, 2014 | 33.98 | 34.37 | 33.68 | 34.18 | 8,452,687 | +0.21(+0.61%) |
Mar 17, 2014 | 34.23 | 34.45 | 33.88 | 33.97 | 10,455,702 | -0.15(-0.44%) |
Mar 14, 2014 | 33.59 | 34.38 | 33.55 | 34.12 | 8,997,512 | +0.52(+1.55%) |
Mar 13, 2014 | 34.26 | 34.32 | 33.45 | 33.60 | 11,783,716 | -0.71(-2.06%) |
Mar 12, 2014 | 33.10 | 34.38 | 33.08 | 34.31 | 14,933,451 | +1.17(+3.52%) |
Mar 11, 2014 | 33.13 | 33.30 | 32.60 | 33.14 | 9,942,532 | +0.08(+0.23%) |
Mar 10, 2014 | 32.68 | 33.37 | 32.63 | 33.07 | 11,306,459 | +0.39(+1.20%) |
Mar 07, 2014 | 32.68 | 32.89 | 32.38 | 32.68 | 11,333,644 | +0.19(+0.58%) |
Mar 06, 2014 | 31.41 | 32.68 | 31.41 | 32.49 | 12,863,895 | +1.20(+3.83%) |
Mar 05, 2014 | 30.57 | 31.50 | 30.53 | 31.29 | 8,275,852 | +0.54(+1.76%) |
Mar 04, 2014 | 30.53 | 30.83 | 30.10 | 30.75 | 9,913,144 | +0.48(+1.58%) |