Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.70 | 34.10 | 33.67 | 33.98 | 4,069,807 | +0.14(+0.40%) |
May 29, 2014 | 33.92 | 34.10 | 33.70 | 33.85 | 4,332,980 | +0.09(+0.28%) |
May 28, 2014 | 33.93 | 34.09 | 33.65 | 33.75 | 5,064,808 | -0.18(-0.52%) |
May 27, 2014 | 33.77 | 34.11 | 33.74 | 33.93 | 4,066,561 | +0.35(+1.05%) |
May 23, 2014 | 33.65 | 33.58 | 33.58 | 33.58 | 3,411,824 | -0.10(-0.29%) |
May 22, 2014 | 33.45 | 33.76 | 33.32 | 33.67 | 2,030,651 | +0.21(+0.64%) |
May 21, 2014 | 33.12 | 33.68 | 33.03 | 33.46 | 4,304,067 | +0.54(+1.64%) |
May 20, 2014 | 33.22 | 33.28 | 32.75 | 32.92 | 6,092,355 | -0.30(-0.91%) |
May 19, 2014 | 32.74 | 33.33 | 32.70 | 33.22 | 4,667,484 | +0.32(+0.98%) |
May 16, 2014 | 32.86 | 33.06 | 32.63 | 32.90 | 8,768,325 | -0.01(-0.03%) |
May 15, 2014 | 33.64 | 33.67 | 32.70 | 32.91 | 8,516,863 | -0.86(-2.56%) |
May 14, 2014 | 34.05 | 34.28 | 33.76 | 33.77 | 5,064,324 | -0.37(-1.10%) |
May 13, 2014 | 34.28 | 34.36 | 34.14 | 34.15 | 5,793,311 | -0.14(-0.41%) |
May 12, 2014 | 34.01 | 34.32 | 33.97 | 34.29 | 4,543,598 | +0.52(+1.54%) |
May 09, 2014 | 33.75 | 33.84 | 33.32 | 33.77 | 3,668,104 | -0.05(-0.15%) |
May 08, 2014 | 33.53 | 33.95 | 33.31 | 33.82 | 5,110,551 | +0.37(+1.11%) |
May 07, 2014 | 33.22 | 33.49 | 32.95 | 33.45 | 4,185,820 | +0.36(+1.10%) |
May 06, 2014 | 33.24 | 33.39 | 32.88 | 33.09 | 9,356,326 | -0.30(-0.90%) |
May 05, 2014 | 33.69 | 33.70 | 33.07 | 33.39 | 4,432,944 | -0.64(-1.88%) |
May 02, 2014 | 33.68 | 34.39 | 33.61 | 34.03 | 4,796,109 | +0.40(+1.18%) |
May 01, 2014 | 33.61 | 33.78 | 33.49 | 33.63 | 3,913,230 | +0.02(+0.06%) |
Apr 30, 2014 | 33.48 | 33.72 | 33.28 | 33.61 | 4,242,511 | +0.11(+0.34%) |
Apr 29, 2014 | 33.29 | 33.59 | 33.28 | 33.50 | 3,208,029 | +0.44(+1.34%) |
Apr 28, 2014 | 33.26 | 33.32 | 32.63 | 33.05 | 8,574,526 | -0.16(-0.47%) |
Apr 25, 2014 | 34.10 | 34.10 | 33.14 | 33.21 | 9,725,901 | -1.01(-2.95%) |
Apr 24, 2014 | 34.49 | 34.55 | 33.89 | 34.22 | 5,849,349 | -0.09(-0.27%) |
Apr 23, 2014 | 33.87 | 34.42 | 33.70 | 34.31 | 4,341,007 | +0.29(+0.84%) |
Apr 22, 2014 | 33.85 | 34.13 | 33.64 | 34.03 | 5,321,311 | +0.19(+0.55%) |
Apr 21, 2014 | 34.05 | 34.13 | 33.72 | 33.84 | 3,020,583 | -0.28(-0.81%) |
Apr 17, 2014 | 33.84 | 34.12 | 34.12 | 34.12 | 3,692,253 | +0.32(+0.96%) |
Apr 16, 2014 | 33.87 | 33.91 | 33.49 | 33.79 | 4,192,132 | +0.29(+0.87%) |
Apr 15, 2014 | 33.70 | 33.70 | 32.86 | 33.50 | 6,912,768 | -0.05(-0.14%) |
Apr 14, 2014 | 33.62 | 33.75 | 33.15 | 33.55 | 4,895,817 | +0.35(+1.07%) |
Apr 11, 2014 | 33.66 | 33.77 | 33.10 | 33.20 | 6,319,358 | -0.72(-2.13%) |
Apr 10, 2014 | 34.97 | 34.99 | 33.91 | 33.92 | 4,889,913 | -1.00(-2.86%) |
Apr 09, 2014 | 34.43 | 35.05 | 34.36 | 34.92 | 4,984,694 | +0.60(+1.74%) |
Apr 08, 2014 | 34.61 | 34.64 | 34.11 | 34.32 | 7,064,606 | -0.31(-0.90%) |
Apr 07, 2014 | 35.56 | 35.60 | 34.58 | 34.63 | 5,079,103 | -0.90(-2.53%) |
Apr 04, 2014 | 36.43 | 36.55 | 35.51 | 35.53 | 6,435,527 | -0.65(-1.78%) |
Apr 03, 2014 | 36.12 | 36.25 | 35.87 | 36.18 | 2,850,434 | +0.11(+0.30%) |
Apr 02, 2014 | 36.27 | 36.34 | 35.90 | 36.07 | 5,037,718 | -0.15(-0.42%) |
Apr 01, 2014 | 36.39 | 36.44 | 36.08 | 36.22 | 3,899,923 | +0.01(+0.03%) |
Mar 31, 2014 | 36.29 | 36.44 | 36.02 | 36.21 | 4,182,856 | +0.29(+0.81%) |
Mar 28, 2014 | 35.57 | 36.01 | 35.53 | 35.92 | 4,853,559 | +0.40(+1.11%) |
Mar 27, 2014 | 35.55 | 35.71 | 34.89 | 35.52 | 8,725,056 | -0.08(-0.22%) |
Mar 26, 2014 | 36.64 | 36.68 | 35.60 | 35.60 | 6,120,744 | -0.79(-2.17%) |
Mar 25, 2014 | 36.49 | 36.58 | 35.97 | 36.39 | 5,765,731 | -0.03(-0.07%) |
Mar 24, 2014 | 35.90 | 36.71 | 35.88 | 36.41 | 9,766,892 | +0.73(+2.03%) |
Mar 21, 2014 | 35.72 | 36.30 | 35.53 | 35.69 | 12,708,862 | +0.42(+1.19%) |
Mar 20, 2014 | 34.24 | 35.51 | 34.21 | 35.27 | 7,371,930 | +0.96(+2.80%) |
Mar 19, 2014 | 33.89 | 34.63 | 33.60 | 34.31 | 6,273,062 | +0.42(+1.24%) |
Mar 18, 2014 | 33.95 | 34.15 | 33.80 | 33.89 | 4,403,350 | -0.05(-0.15%) |
Mar 17, 2014 | 33.83 | 34.28 | 33.83 | 33.94 | 3,881,553 | +0.37(+1.10%) |
Mar 14, 2014 | 33.45 | 33.78 | 33.30 | 33.57 | 4,173,181 | +0.13(+0.39%) |
Mar 13, 2014 | 34.51 | 34.54 | 33.41 | 33.44 | 7,762,977 | -0.87(-2.54%) |
Mar 12, 2014 | 34.33 | 34.55 | 34.22 | 34.31 | 4,544,623 | -0.35(-1.00%) |
Mar 11, 2014 | 35.23 | 35.35 | 34.57 | 34.66 | 5,068,517 | -0.71(-2.01%) |
Mar 10, 2014 | 35.29 | 35.50 | 35.25 | 35.37 | 2,750,852 | +0.03(+0.09%) |
Mar 07, 2014 | 35.33 | 35.67 | 35.33 | 35.34 | 5,463,871 | +0.21(+0.61%) |
Mar 06, 2014 | 34.69 | 35.35 | 34.56 | 35.13 | 6,375,831 | +0.64(+1.85%) |
Mar 05, 2014 | 34.54 | 34.65 | 34.25 | 34.49 | 4,029,125 | +0.05(+0.14%) |
Mar 04, 2014 | 34.22 | 34.64 | 34.19 | 34.44 | 5,053,017 | +0.63(+1.86%) |