Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.75 | 32.81 | 32.68 | 32.77 | 1,428,831 | +0.03(+0.09%) |
May 29, 2014 | 32.75 | 32.79 | 32.67 | 32.74 | 1,083,606 | +0.28(+0.85%) |
May 28, 2014 | 32.35 | 32.56 | 32.33 | 32.46 | 981,159 | -0.13(-0.40%) |
May 27, 2014 | 32.63 | 32.71 | 32.48 | 32.59 | 1,082,388 | -0.07(-0.20%) |
May 23, 2014 | 32.58 | 32.66 | 32.66 | 32.66 | 1,055,786 | -0.14(-0.42%) |
May 22, 2014 | 32.91 | 32.93 | 32.76 | 32.79 | 938,827 | -0.31(-0.93%) |
May 21, 2014 | 33.10 | 33.15 | 32.99 | 33.10 | 1,609,512 | +0.12(+0.38%) |
May 20, 2014 | 32.99 | 33.16 | 32.90 | 32.98 | 1,394,857 | -0.43(-1.29%) |
May 19, 2014 | 33.47 | 33.48 | 33.29 | 33.41 | 1,675,613 | +0.24(+0.73%) |
May 16, 2014 | 33.12 | 33.19 | 33.04 | 33.17 | 1,644,729 | +0.39(+1.20%) |
May 15, 2014 | 32.94 | 32.96 | 32.71 | 32.77 | 3,174,574 | +0.28(+0.85%) |
May 14, 2014 | 32.53 | 32.63 | 32.48 | 32.50 | 2,077,364 | -0.06(-0.18%) |
May 13, 2014 | 32.56 | 32.61 | 32.45 | 32.56 | 882,564 | -0.01(-0.02%) |
May 12, 2014 | 32.56 | 32.61 | 32.50 | 32.56 | 1,634,117 | +0.21(+0.65%) |
May 09, 2014 | 32.45 | 32.48 | 32.29 | 32.35 | 1,907,948 | +0.10(+0.32%) |
May 08, 2014 | 32.25 | 32.37 | 32.21 | 32.25 | 956,568 | +0.09(+0.27%) |
May 07, 2014 | 32.02 | 32.21 | 32.00 | 32.16 | 1,170,459 | +0.29(+0.92%) |
May 06, 2014 | 31.90 | 32.03 | 31.82 | 31.87 | 1,170,014 | -0.01(-0.02%) |
May 05, 2014 | 31.76 | 31.95 | 31.71 | 31.88 | 907,240 | +0.05(+0.16%) |
May 02, 2014 | 31.74 | 31.93 | 31.72 | 31.83 | 1,274,482 | -0.33(-1.01%) |
May 01, 2014 | 32.13 | 32.21 | 32.03 | 32.15 | 1,586,946 | -0.16(-0.49%) |
Apr 30, 2014 | 32.33 | 32.37 | 32.24 | 32.31 | 2,661,564 | +0.06(+0.18%) |
Apr 29, 2014 | 32.05 | 32.33 | 32.01 | 32.25 | 5,836,126 | +0.27(+0.86%) |
Apr 28, 2014 | 31.80 | 32.01 | 31.73 | 31.98 | 2,162,643 | +0.32(+1.03%) |
Apr 25, 2014 | 31.55 | 31.68 | 31.43 | 31.65 | 1,413,936 | +0.16(+0.50%) |
Apr 24, 2014 | 31.33 | 31.56 | 31.18 | 31.49 | 1,544,283 | -0.42(-1.31%) |
Apr 23, 2014 | 31.88 | 31.99 | 31.84 | 31.91 | 805,286 | +0.10(+0.32%) |
Apr 22, 2014 | 31.91 | 31.94 | 31.76 | 31.81 | 1,279,179 | -0.12(-0.36%) |
Apr 21, 2014 | 31.93 | 32.00 | 31.87 | 31.93 | 920,298 | +0.03(+0.09%) |
Apr 17, 2014 | 31.50 | 31.90 | 31.90 | 31.90 | 1,661,291 | -0.11(-0.34%) |
Apr 16, 2014 | 32.01 | 32.02 | 31.82 | 32.01 | 1,489,253 | +0.12(+0.36%) |
Apr 15, 2014 | 31.93 | 31.96 | 31.72 | 31.89 | 2,172,768 | -0.38(-1.19%) |
Apr 14, 2014 | 32.35 | 32.35 | 32.14 | 32.27 | 1,867,956 | +0.47(+1.48%) |
Apr 11, 2014 | 31.86 | 31.97 | 31.76 | 31.80 | 2,795,762 | +0.28(+0.89%) |
Apr 10, 2014 | 31.82 | 31.95 | 31.52 | 31.52 | 1,278,313 | -0.31(-0.98%) |
Apr 09, 2014 | 31.82 | 31.86 | 31.62 | 31.83 | 1,418,034 | +0.29(+0.92%) |
Apr 08, 2014 | 31.28 | 31.63 | 31.27 | 31.54 | 2,696,836 | +1.07(+3.51%) |
Apr 07, 2014 | 30.51 | 30.60 | 30.46 | 30.47 | 1,551,347 | +0.14(+0.48%) |
Apr 04, 2014 | 30.49 | 30.57 | 30.31 | 30.33 | 2,232,762 | -0.22(-0.73%) |
Apr 03, 2014 | 30.47 | 30.59 | 30.41 | 30.55 | 1,420,823 | -0.12(-0.40%) |
Apr 02, 2014 | 30.78 | 30.82 | 30.64 | 30.68 | 720,788 | -0.09(-0.31%) |
Apr 01, 2014 | 30.57 | 30.82 | 30.55 | 30.77 | 1,333,728 | -0.12(-0.40%) |
Mar 31, 2014 | 30.92 | 30.94 | 30.81 | 30.89 | 1,676,009 | +0.12(+0.38%) |
Mar 28, 2014 | 30.42 | 30.80 | 30.41 | 30.78 | 2,522,972 | +0.74(+2.45%) |
Mar 27, 2014 | 29.84 | 30.14 | 29.77 | 30.04 | 3,955,781 | +0.39(+1.32%) |
Mar 26, 2014 | 29.80 | 29.85 | 29.61 | 29.65 | 1,101,316 | +0.08(+0.27%) |
Mar 25, 2014 | 29.27 | 29.66 | 29.23 | 29.57 | 2,268,933 | +0.58(+1.99%) |
Mar 24, 2014 | 28.91 | 29.06 | 28.73 | 28.99 | 1,658,478 | +0.34(+1.18%) |
Mar 21, 2014 | 28.68 | 28.90 | 28.58 | 28.65 | 2,197,373 | +0.30(+1.04%) |
Mar 20, 2014 | 28.23 | 28.46 | 28.20 | 28.36 | 1,245,607 | -0.12(-0.43%) |
Mar 19, 2014 | 28.71 | 28.81 | 28.35 | 28.48 | 1,579,773 | -0.19(-0.65%) |
Mar 18, 2014 | 28.47 | 28.75 | 28.47 | 28.67 | 1,383,337 | +0.13(+0.46%) |
Mar 17, 2014 | 28.44 | 28.63 | 28.44 | 28.54 | 1,648,464 | +0.03(+0.10%) |
Mar 14, 2014 | 28.44 | 28.59 | 28.35 | 28.51 | 2,614,091 | +0.17(+0.61%) |
Mar 13, 2014 | 28.64 | 28.67 | 28.27 | 28.34 | 2,524,977 | -0.27(-0.96%) |
Mar 12, 2014 | 28.39 | 28.65 | 28.39 | 28.61 | 2,375,217 | -0.05(-0.18%) |
Mar 11, 2014 | 28.79 | 28.85 | 28.60 | 28.66 | 3,676,945 | -0.33(-1.15%) |
Mar 10, 2014 | 29.32 | 29.36 | 28.81 | 28.99 | 6,796,126 | -0.54(-1.83%) |
Mar 07, 2014 | 29.51 | 29.56 | 29.35 | 29.54 | 1,377,603 | +0.03(+0.10%) |
Mar 06, 2014 | 29.48 | 29.60 | 29.46 | 29.51 | 1,381,015 | -0.06(-0.22%) |
Mar 05, 2014 | 29.53 | 29.69 | 29.51 | 29.57 | 895,160 | -0.22(-0.73%) |
Mar 04, 2014 | 29.65 | 29.82 | 29.61 | 29.79 | 1,269,311 | +0.73(+2.51%) |