Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.96 | 38.33 | 37.96 | 38.30 | 20,534,746 | +0.38(+1.01%) |
May 29, 2014 | 38.17 | 38.17 | 37.83 | 37.92 | 17,011,940 | -0.13(-0.34%) |
May 28, 2014 | 38.11 | 38.24 | 37.95 | 38.05 | 16,514,267 | -0.08(-0.22%) |
May 27, 2014 | 37.94 | 38.24 | 37.87 | 38.13 | 17,587,094 | +0.29(+0.78%) |
May 23, 2014 | 37.65 | 37.84 | 37.84 | 37.84 | 17,456,340 | +0.12(+0.32%) |
May 22, 2014 | 37.47 | 37.74 | 37.41 | 37.71 | 10,515,054 | +0.25(+0.66%) |
May 21, 2014 | 37.10 | 37.57 | 37.08 | 37.47 | 17,068,744 | +0.54(+1.45%) |
May 20, 2014 | 37.23 | 37.31 | 36.86 | 36.93 | 19,934,574 | -0.40(-1.07%) |
May 19, 2014 | 36.84 | 37.37 | 36.82 | 37.33 | 13,936,903 | +0.31(+0.84%) |
May 16, 2014 | 36.97 | 37.06 | 36.75 | 37.02 | 18,459,274 | +0.04(+0.10%) |
May 15, 2014 | 37.04 | 37.15 | 36.70 | 36.98 | 22,956,496 | -0.20(-0.53%) |
May 14, 2014 | 37.61 | 37.61 | 37.10 | 37.18 | 17,572,810 | -0.39(-1.04%) |
May 13, 2014 | 37.55 | 37.68 | 37.44 | 37.57 | 12,819,452 | +0.04(+0.10%) |
May 12, 2014 | 37.25 | 37.60 | 37.21 | 37.53 | 21,772,740 | +0.51(+1.39%) |
May 09, 2014 | 37.16 | 37.20 | 36.89 | 37.02 | 20,117,674 | -0.19(-0.51%) |
May 08, 2014 | 37.22 | 37.33 | 37.11 | 37.21 | 17,025,978 | -0.05(-0.12%) |
May 07, 2014 | 36.96 | 37.28 | 36.86 | 37.25 | 20,528,504 | +0.49(+1.33%) |
May 06, 2014 | 36.99 | 37.02 | 36.75 | 36.76 | 20,830,274 | -0.35(-0.95%) |
May 05, 2014 | 36.91 | 37.18 | 36.77 | 37.12 | 12,431,440 | -0.02(-0.04%) |
May 02, 2014 | 37.27 | 37.45 | 37.07 | 37.13 | 17,852,262 | -0.05(-0.12%) |
May 01, 2014 | 37.25 | 37.33 | 37.03 | 37.18 | 15,800,335 | +0.00(+0.00%) |
Apr 30, 2014 | 37.03 | 37.26 | 36.97 | 37.18 | 19,883,556 | +0.13(+0.34%) |
Apr 29, 2014 | 36.90 | 37.08 | 36.79 | 37.05 | 19,683,532 | +0.40(+1.08%) |
Apr 28, 2014 | 36.90 | 36.94 | 36.34 | 36.65 | 24,540,570 | -0.08(-0.22%) |
Apr 25, 2014 | 36.90 | 37.03 | 36.70 | 36.73 | 21,730,706 | -0.20(-0.55%) |
Apr 24, 2014 | 37.25 | 37.25 | 36.82 | 36.94 | 16,777,930 | -0.20(-0.54%) |
Apr 23, 2014 | 36.85 | 37.20 | 36.85 | 37.14 | 17,641,328 | +0.27(+0.73%) |
Apr 22, 2014 | 36.73 | 37.06 | 36.62 | 36.87 | 18,693,634 | +0.08(+0.22%) |
Apr 21, 2014 | 36.76 | 36.94 | 36.67 | 36.79 | 16,572,067 | +0.14(+0.39%) |
Apr 17, 2014 | 36.71 | 36.64 | 36.64 | 36.64 | 25,903,996 | -0.12(-0.33%) |
Apr 16, 2014 | 36.74 | 36.87 | 36.42 | 36.76 | 23,782,412 | +0.23(+0.64%) |
Apr 15, 2014 | 36.15 | 36.61 | 35.97 | 36.53 | 29,007,146 | +0.50(+1.39%) |
Apr 14, 2014 | 36.23 | 36.46 | 35.53 | 36.03 | 32,389,478 | +0.02(+0.06%) |
Apr 11, 2014 | 35.54 | 36.60 | 34.99 | 36.01 | 48,641,848 | +0.28(+0.78%) |
Apr 10, 2014 | 36.86 | 36.86 | 35.73 | 35.73 | 33,086,898 | -1.04(-2.83%) |
Apr 09, 2014 | 36.75 | 36.77 | 36.40 | 36.77 | 21,239,454 | +0.20(+0.55%) |
Apr 08, 2014 | 36.44 | 36.70 | 36.28 | 36.57 | 25,401,644 | +0.13(+0.35%) |
Apr 07, 2014 | 37.13 | 37.20 | 36.43 | 36.44 | 26,181,662 | -0.67(-1.82%) |
Apr 04, 2014 | 37.48 | 37.81 | 37.12 | 37.12 | 24,972,632 | -0.20(-0.54%) |
Apr 03, 2014 | 37.30 | 37.36 | 37.12 | 37.32 | 12,776,748 | +0.05(+0.14%) |
Apr 02, 2014 | 37.27 | 37.36 | 37.08 | 37.27 | 17,381,418 | -0.01(-0.02%) |
Apr 01, 2014 | 37.36 | 37.39 | 37.07 | 37.27 | 21,865,938 | +0.02(+0.06%) |
Mar 31, 2014 | 37.26 | 37.38 | 37.04 | 37.25 | 23,810,040 | +0.34(+0.91%) |
Mar 28, 2014 | 36.80 | 37.16 | 36.73 | 36.91 | 20,039,698 | +0.14(+0.39%) |
Mar 27, 2014 | 37.08 | 37.29 | 36.43 | 36.77 | 38,697,096 | +0.45(+1.24%) |
Mar 26, 2014 | 36.84 | 36.85 | 36.29 | 36.32 | 22,838,748 | -0.34(-0.94%) |
Mar 25, 2014 | 36.88 | 36.90 | 36.63 | 36.67 | 19,304,502 | -0.02(-0.04%) |
Mar 24, 2014 | 37.06 | 37.06 | 36.56 | 36.68 | 26,204,746 | -0.10(-0.28%) |
Mar 21, 2014 | 37.29 | 37.42 | 36.73 | 36.79 | 41,454,704 | +0.07(+0.18%) |
Mar 20, 2014 | 35.72 | 36.97 | 35.72 | 36.72 | 33,479,368 | +0.91(+2.55%) |
Mar 19, 2014 | 36.23 | 36.26 | 35.56 | 35.81 | 37,663,624 | -0.44(-1.22%) |
Mar 18, 2014 | 36.08 | 36.28 | 36.04 | 36.25 | 12,942,365 | +0.20(+0.56%) |
Mar 17, 2014 | 35.72 | 36.08 | 35.63 | 36.05 | 14,719,353 | +0.55(+1.54%) |
Mar 14, 2014 | 35.64 | 36.00 | 35.40 | 35.50 | 20,492,662 | -0.33(-0.92%) |
Mar 13, 2014 | 36.12 | 36.17 | 35.75 | 35.83 | 19,711,808 | -0.21(-0.58%) |
Mar 12, 2014 | 35.72 | 36.05 | 35.62 | 36.04 | 18,020,928 | +0.23(+0.65%) |
Mar 11, 2014 | 36.20 | 36.22 | 35.74 | 35.81 | 17,686,876 | -0.25(-0.71%) |
Mar 10, 2014 | 35.87 | 36.15 | 35.63 | 36.06 | 15,744,340 | +0.15(+0.42%) |
Mar 07, 2014 | 35.77 | 36.31 | 35.65 | 35.91 | 27,389,840 | +0.46(+1.29%) |
Mar 06, 2014 | 35.42 | 35.57 | 35.33 | 35.45 | 19,615,300 | +0.19(+0.53%) |
Mar 05, 2014 | 35.06 | 35.37 | 34.96 | 35.27 | 18,008,836 | +0.26(+0.75%) |
Mar 04, 2014 | 34.99 | 35.05 | 34.77 | 35.00 | 19,869,932 | +0.44(+1.28%) |