Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.69 | 37.23 | 36.58 | 36.96 | 3,628,594 | +0.34(+0.93%) |
May 29, 2014 | 36.19 | 36.86 | 36.12 | 36.62 | 3,197,084 | +0.57(+1.59%) |
May 28, 2014 | 36.11 | 36.22 | 35.67 | 36.04 | 2,936,632 | +0.06(+0.15%) |
May 27, 2014 | 35.99 | 36.16 | 35.71 | 35.99 | 2,237,207 | +0.33(+0.92%) |
May 23, 2014 | 35.18 | 35.66 | 35.66 | 35.66 | 2,491,726 | +0.33(+0.94%) |
May 22, 2014 | 35.44 | 35.74 | 35.21 | 35.33 | 1,593,998 | +0.12(+0.34%) |
May 21, 2014 | 34.79 | 35.32 | 34.72 | 35.21 | 2,185,940 | +0.62(+1.80%) |
May 20, 2014 | 34.99 | 35.05 | 34.35 | 34.58 | 3,101,635 | -0.49(-1.41%) |
May 19, 2014 | 34.73 | 35.45 | 34.70 | 35.08 | 2,868,615 | +0.31(+0.88%) |
May 16, 2014 | 34.78 | 34.87 | 34.25 | 34.77 | 3,071,718 | -0.08(-0.22%) |
May 15, 2014 | 35.70 | 35.83 | 34.20 | 34.85 | 5,609,720 | -0.92(-2.58%) |
May 14, 2014 | 36.27 | 36.35 | 35.70 | 35.77 | 2,908,769 | -0.51(-1.41%) |
May 13, 2014 | 36.69 | 37.69 | 36.20 | 36.28 | 4,112,644 | -0.17(-0.47%) |
May 12, 2014 | 35.48 | 36.67 | 35.45 | 36.45 | 3,742,217 | +1.17(+3.31%) |
May 09, 2014 | 35.10 | 35.40 | 34.72 | 35.28 | 2,182,933 | +0.02(+0.05%) |
May 08, 2014 | 34.88 | 36.13 | 34.61 | 35.27 | 3,663,704 | +0.33(+0.95%) |
May 07, 2014 | 35.33 | 35.35 | 34.00 | 34.94 | 3,686,290 | -0.27(-0.77%) |
May 06, 2014 | 35.79 | 35.88 | 35.12 | 35.21 | 2,732,088 | -0.51(-1.43%) |
May 05, 2014 | 35.22 | 35.87 | 34.90 | 35.72 | 2,581,257 | +0.46(+1.30%) |
May 02, 2014 | 35.28 | 35.45 | 34.82 | 35.26 | 2,295,517 | +0.15(+0.44%) |
May 01, 2014 | 35.06 | 35.68 | 34.85 | 35.11 | 2,869,411 | +0.17(+0.49%) |
Apr 30, 2014 | 34.92 | 35.29 | 34.77 | 34.94 | 3,822,944 | +0.02(+0.05%) |
Apr 29, 2014 | 35.43 | 35.62 | 34.87 | 34.92 | 4,136,547 | -0.30(-0.85%) |
Apr 28, 2014 | 35.66 | 36.00 | 34.34 | 35.22 | 4,758,776 | -0.07(-0.19%) |
Apr 25, 2014 | 35.33 | 35.87 | 34.89 | 35.28 | 3,659,778 | -0.60(-1.66%) |
Apr 24, 2014 | 35.43 | 36.16 | 35.09 | 35.88 | 5,638,416 | +0.56(+1.59%) |
Apr 23, 2014 | 35.32 | 35.72 | 34.35 | 35.32 | 13,088,164 | +3.01(+9.33%) |
Apr 22, 2014 | 31.67 | 32.31 | 31.38 | 32.31 | 7,177,203 | +0.80(+2.54%) |
Apr 21, 2014 | 31.09 | 31.60 | 30.80 | 31.51 | 4,641,071 | +0.80(+2.61%) |
Apr 17, 2014 | 30.27 | 30.71 | 30.71 | 30.71 | 3,329,577 | +0.23(+0.75%) |
Apr 16, 2014 | 30.57 | 30.57 | 29.75 | 30.48 | 3,664,607 | +0.04(+0.14%) |
Apr 15, 2014 | 30.09 | 30.57 | 29.77 | 30.43 | 3,472,811 | +0.37(+1.22%) |
Apr 14, 2014 | 29.98 | 30.36 | 29.70 | 30.07 | 2,763,197 | +0.37(+1.23%) |
Apr 11, 2014 | 29.79 | 30.43 | 29.19 | 29.70 | 2,793,442 | -0.52(-1.72%) |
Apr 10, 2014 | 31.34 | 31.46 | 30.16 | 30.22 | 2,776,735 | -1.17(-3.74%) |
Apr 09, 2014 | 31.10 | 31.53 | 30.88 | 31.39 | 2,716,579 | +0.74(+2.42%) |
Apr 08, 2014 | 30.45 | 30.96 | 30.19 | 30.65 | 2,621,728 | +0.26(+0.84%) |
Apr 07, 2014 | 30.30 | 31.04 | 29.87 | 30.40 | 4,157,984 | -0.15(-0.50%) |
Apr 04, 2014 | 32.33 | 32.47 | 30.44 | 30.55 | 4,510,900 | -1.51(-4.70%) |
Apr 03, 2014 | 31.98 | 32.59 | 31.86 | 32.06 | 2,428,248 | +0.08(+0.24%) |
Apr 02, 2014 | 32.11 | 32.19 | 31.60 | 31.98 | 3,165,537 | -0.03(-0.08%) |
Apr 01, 2014 | 31.93 | 32.19 | 31.44 | 32.01 | 4,444,152 | +0.08(+0.24%) |
Mar 31, 2014 | 31.76 | 32.32 | 31.74 | 31.93 | 3,272,456 | +0.49(+1.57%) |
Mar 28, 2014 | 31.61 | 31.69 | 31.30 | 31.44 | 2,130,097 | +0.03(+0.08%) |
Mar 27, 2014 | 31.85 | 31.86 | 31.10 | 31.41 | 2,858,758 | +0.14(+0.46%) |
Mar 26, 2014 | 32.24 | 32.51 | 31.21 | 31.27 | 3,750,573 | -0.83(-2.60%) |
Mar 25, 2014 | 32.18 | 32.56 | 31.98 | 32.10 | 2,321,679 | +0.29(+0.91%) |
Mar 24, 2014 | 32.20 | 32.48 | 31.52 | 31.81 | 3,566,239 | -0.14(-0.45%) |
Mar 21, 2014 | 33.38 | 33.47 | 31.90 | 31.96 | 6,627,751 | -1.46(-4.38%) |
Mar 20, 2014 | 32.08 | 33.48 | 32.00 | 33.42 | 5,482,866 | +1.34(+4.19%) |
Mar 19, 2014 | 31.85 | 32.46 | 31.75 | 32.08 | 2,549,303 | +0.17(+0.53%) |
Mar 18, 2014 | 31.66 | 31.99 | 31.39 | 31.91 | 2,014,346 | +0.52(+1.65%) |
Mar 17, 2014 | 31.34 | 31.56 | 31.22 | 31.39 | 2,307,082 | +0.17(+0.55%) |
Mar 14, 2014 | 31.15 | 31.53 | 31.15 | 31.22 | 2,954,508 | -0.13(-0.41%) |
Mar 13, 2014 | 31.85 | 32.08 | 31.08 | 31.34 | 3,842,143 | -0.42(-1.31%) |
Mar 12, 2014 | 30.82 | 31.90 | 30.68 | 31.76 | 4,885,630 | +0.93(+3.01%) |
Mar 11, 2014 | 31.19 | 31.29 | 30.66 | 30.83 | 2,982,600 | -0.23(-0.74%) |
Mar 10, 2014 | 31.00 | 31.45 | 30.74 | 31.06 | 2,199,647 | -0.13(-0.41%) |
Mar 07, 2014 | 31.68 | 31.69 | 30.99 | 31.19 | 3,341,207 | -0.30(-0.95%) |
Mar 06, 2014 | 31.51 | 31.76 | 31.34 | 31.49 | 3,664,829 | +0.17(+0.54%) |
Mar 05, 2014 | 31.34 | 31.46 | 31.10 | 31.32 | 3,234,306 | +0.04(+0.14%) |
Mar 04, 2014 | 31.16 | 31.47 | 30.71 | 31.28 | 6,712,532 | +0.47(+1.52%) |