Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.18 | 36.71 | 36.07 | 36.44 | 3,680,124 | +0.34(+0.93%) |
May 29, 2014 | 35.68 | 36.35 | 35.61 | 36.10 | 3,242,487 | +0.56(+1.59%) |
May 28, 2014 | 35.61 | 35.72 | 35.17 | 35.54 | 2,978,336 | +0.05(+0.15%) |
May 27, 2014 | 35.49 | 35.66 | 35.21 | 35.48 | 2,268,978 | +0.32(+0.92%) |
May 23, 2014 | 34.69 | 35.16 | 35.16 | 35.16 | 2,527,111 | +0.33(+0.94%) |
May 22, 2014 | 34.94 | 35.24 | 34.71 | 34.83 | 1,616,634 | +0.12(+0.34%) |
May 21, 2014 | 34.30 | 34.82 | 34.23 | 34.71 | 2,216,983 | +0.61(+1.80%) |
May 20, 2014 | 34.50 | 34.56 | 33.86 | 34.10 | 3,145,682 | -0.49(-1.41%) |
May 19, 2014 | 34.24 | 34.95 | 34.21 | 34.59 | 2,909,353 | +0.30(+0.88%) |
May 16, 2014 | 34.29 | 34.39 | 33.77 | 34.29 | 3,115,341 | -0.08(-0.22%) |
May 15, 2014 | 35.20 | 35.33 | 33.72 | 34.36 | 5,689,385 | -0.91(-2.58%) |
May 14, 2014 | 35.76 | 35.84 | 35.20 | 35.27 | 2,950,078 | -0.50(-1.41%) |
May 13, 2014 | 36.18 | 37.16 | 35.69 | 35.77 | 4,171,049 | -0.17(-0.47%) |
May 12, 2014 | 34.98 | 36.15 | 34.96 | 35.94 | 3,795,361 | +1.15(+3.31%) |
May 09, 2014 | 34.61 | 34.91 | 34.23 | 34.79 | 2,213,934 | +0.02(+0.05%) |
May 08, 2014 | 34.40 | 35.62 | 34.13 | 34.77 | 3,715,733 | +0.33(+0.95%) |
May 07, 2014 | 34.83 | 34.86 | 33.52 | 34.45 | 3,738,640 | -0.27(-0.77%) |
May 06, 2014 | 35.29 | 35.38 | 34.63 | 34.71 | 2,770,888 | -0.50(-1.43%) |
May 05, 2014 | 34.72 | 35.37 | 34.41 | 35.22 | 2,617,915 | +0.45(+1.30%) |
May 02, 2014 | 34.78 | 34.95 | 34.33 | 34.76 | 2,328,117 | +0.15(+0.44%) |
May 01, 2014 | 34.57 | 35.18 | 34.36 | 34.61 | 2,910,160 | +0.17(+0.49%) |
Apr 30, 2014 | 34.43 | 34.80 | 34.29 | 34.45 | 3,877,235 | +0.02(+0.05%) |
Apr 29, 2014 | 34.93 | 35.12 | 34.38 | 34.43 | 4,195,291 | -0.29(-0.85%) |
Apr 28, 2014 | 35.16 | 35.49 | 33.86 | 34.72 | 4,826,357 | -0.07(-0.19%) |
Apr 25, 2014 | 34.83 | 35.37 | 34.40 | 34.79 | 3,711,752 | -0.59(-1.66%) |
Apr 24, 2014 | 34.93 | 35.65 | 34.60 | 35.38 | 5,718,489 | +0.55(+1.59%) |
Apr 23, 2014 | 34.82 | 35.22 | 33.87 | 34.82 | 13,274,033 | +2.97(+9.33%) |
Apr 22, 2014 | 31.22 | 31.86 | 30.94 | 31.85 | 7,279,129 | +0.79(+2.54%) |
Apr 21, 2014 | 30.65 | 31.16 | 30.37 | 31.06 | 4,706,981 | +0.79(+2.61%) |
Apr 17, 2014 | 29.85 | 30.28 | 30.28 | 30.28 | 3,376,861 | +0.23(+0.75%) |
Apr 16, 2014 | 30.14 | 30.14 | 29.34 | 30.05 | 3,716,650 | +0.04(+0.14%) |
Apr 15, 2014 | 29.67 | 30.14 | 29.35 | 30.01 | 3,522,130 | +0.36(+1.22%) |
Apr 14, 2014 | 29.56 | 29.94 | 29.29 | 29.65 | 2,802,438 | +0.36(+1.23%) |
Apr 11, 2014 | 29.37 | 30.01 | 28.78 | 29.29 | 2,833,112 | -0.51(-1.72%) |
Apr 10, 2014 | 30.90 | 31.02 | 29.74 | 29.80 | 2,816,168 | -1.16(-3.74%) |
Apr 09, 2014 | 30.66 | 31.09 | 30.44 | 30.96 | 2,755,158 | +0.73(+2.42%) |
Apr 08, 2014 | 30.02 | 30.53 | 29.77 | 30.23 | 2,658,960 | +0.25(+0.84%) |
Apr 07, 2014 | 29.87 | 30.60 | 29.45 | 29.97 | 4,217,033 | -0.15(-0.50%) |
Apr 04, 2014 | 31.88 | 32.01 | 30.02 | 30.12 | 4,574,961 | -1.49(-4.70%) |
Apr 03, 2014 | 31.53 | 32.13 | 31.42 | 31.61 | 2,462,732 | +0.08(+0.24%) |
Apr 02, 2014 | 31.66 | 31.74 | 31.16 | 31.53 | 3,210,492 | -0.03(-0.08%) |
Apr 01, 2014 | 31.48 | 31.74 | 31.00 | 31.56 | 4,507,265 | +0.08(+0.24%) |
Mar 31, 2014 | 31.32 | 31.87 | 31.30 | 31.48 | 3,318,929 | +0.49(+1.57%) |
Mar 28, 2014 | 31.16 | 31.25 | 30.86 | 31.00 | 2,160,347 | +0.03(+0.08%) |
Mar 27, 2014 | 31.40 | 31.42 | 30.66 | 30.97 | 2,899,356 | +0.14(+0.46%) |
Mar 26, 2014 | 31.79 | 32.05 | 30.77 | 30.83 | 3,803,836 | -0.82(-2.60%) |
Mar 25, 2014 | 31.73 | 32.11 | 31.53 | 31.65 | 2,354,650 | +0.29(+0.91%) |
Mar 24, 2014 | 31.75 | 32.02 | 31.08 | 31.37 | 3,616,885 | -0.14(-0.45%) |
Mar 21, 2014 | 32.91 | 33.00 | 31.45 | 31.51 | 6,721,874 | -1.44(-4.38%) |
Mar 20, 2014 | 31.63 | 33.01 | 31.55 | 32.95 | 5,560,730 | +1.33(+4.19%) |
Mar 19, 2014 | 31.40 | 32.00 | 31.31 | 31.63 | 2,585,507 | +0.17(+0.53%) |
Mar 18, 2014 | 31.22 | 31.54 | 30.95 | 31.46 | 2,042,952 | +0.51(+1.65%) |
Mar 17, 2014 | 30.90 | 31.11 | 30.78 | 30.95 | 2,339,846 | +0.17(+0.55%) |
Mar 14, 2014 | 30.71 | 31.09 | 30.71 | 30.78 | 2,996,466 | -0.13(-0.41%) |
Mar 13, 2014 | 31.41 | 31.63 | 30.64 | 30.90 | 3,896,707 | -0.41(-1.31%) |
Mar 12, 2014 | 30.39 | 31.45 | 30.25 | 31.32 | 4,955,013 | +0.91(+3.01%) |
Mar 11, 2014 | 30.75 | 30.85 | 30.23 | 30.40 | 3,024,957 | -0.23(-0.74%) |
Mar 10, 2014 | 30.57 | 31.01 | 30.31 | 30.63 | 2,230,885 | -0.13(-0.41%) |
Mar 07, 2014 | 31.23 | 31.25 | 30.55 | 30.75 | 3,388,657 | -0.29(-0.95%) |
Mar 06, 2014 | 31.07 | 31.31 | 30.90 | 31.05 | 3,716,875 | +0.17(+0.54%) |
Mar 05, 2014 | 30.90 | 31.02 | 30.66 | 30.88 | 3,280,238 | +0.04(+0.14%) |
Mar 04, 2014 | 30.73 | 31.03 | 30.28 | 30.84 | 6,807,859 | +0.46(+1.52%) |