Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.60 | 32.70 | 32.46 | 32.65 | 2,002,745 | +0.03(+0.08%) |
May 29, 2014 | 32.50 | 32.66 | 32.28 | 32.62 | 1,963,958 | +0.28(+0.86%) |
May 28, 2014 | 32.57 | 32.57 | 32.26 | 32.34 | 1,984,485 | -0.18(-0.57%) |
May 27, 2014 | 32.56 | 32.61 | 32.36 | 32.53 | 1,739,872 | +0.11(+0.34%) |
May 23, 2014 | 32.60 | 32.42 | 32.42 | 32.42 | 1,468,939 | -0.11(-0.32%) |
May 22, 2014 | 32.26 | 32.53 | 32.07 | 32.52 | 1,008,074 | +0.25(+0.77%) |
May 21, 2014 | 32.07 | 32.32 | 32.01 | 32.28 | 1,538,703 | +0.20(+0.63%) |
May 20, 2014 | 32.28 | 32.38 | 31.91 | 32.07 | 2,380,994 | -0.16(-0.49%) |
May 19, 2014 | 32.32 | 32.48 | 32.22 | 32.23 | 2,129,743 | -0.16(-0.49%) |
May 16, 2014 | 32.25 | 32.49 | 32.14 | 32.39 | 2,361,798 | +0.09(+0.28%) |
May 15, 2014 | 32.60 | 32.67 | 32.05 | 32.30 | 3,680,531 | -0.39(-1.20%) |
May 14, 2014 | 32.95 | 33.10 | 32.67 | 32.69 | 2,797,278 | -0.39(-1.18%) |
May 13, 2014 | 33.11 | 33.13 | 32.89 | 33.08 | 1,808,740 | +0.05(+0.15%) |
May 12, 2014 | 32.92 | 33.11 | 32.82 | 33.03 | 2,234,570 | +0.21(+0.63%) |
May 09, 2014 | 32.64 | 32.87 | 32.51 | 32.82 | 1,859,097 | +0.11(+0.33%) |
May 08, 2014 | 32.78 | 33.12 | 32.56 | 32.72 | 2,386,110 | -0.09(-0.28%) |
May 07, 2014 | 31.67 | 32.89 | 31.67 | 32.81 | 3,807,286 | +0.20(+0.61%) |
May 06, 2014 | 32.59 | 32.88 | 32.56 | 32.61 | 5,746,978 | -0.14(-0.43%) |
May 05, 2014 | 32.85 | 32.93 | 32.52 | 32.75 | 3,100,630 | -0.18(-0.56%) |
May 02, 2014 | 32.99 | 33.13 | 32.80 | 32.93 | 2,550,415 | +0.14(+0.43%) |
May 01, 2014 | 32.92 | 33.04 | 32.70 | 32.79 | 3,534,019 | +0.15(+0.45%) |
Apr 30, 2014 | 31.80 | 32.72 | 31.80 | 32.64 | 3,887,643 | +0.51(+1.59%) |
Apr 29, 2014 | 32.17 | 32.27 | 32.06 | 32.13 | 2,885,900 | +0.16(+0.49%) |
Apr 28, 2014 | 31.66 | 32.14 | 31.65 | 31.97 | 7,030,266 | +0.35(+1.11%) |
Apr 25, 2014 | 31.35 | 31.66 | 31.21 | 31.62 | 4,235,321 | +0.26(+0.82%) |
Apr 24, 2014 | 31.51 | 31.75 | 31.32 | 31.37 | 3,592,809 | +0.10(+0.32%) |
Apr 23, 2014 | 31.54 | 31.54 | 31.14 | 31.27 | 3,899,519 | -0.13(-0.42%) |
Apr 22, 2014 | 31.63 | 31.82 | 31.30 | 31.40 | 3,650,670 | -0.22(-0.68%) |
Apr 21, 2014 | 31.34 | 31.72 | 31.23 | 31.62 | 5,378,738 | +0.42(+1.36%) |
Apr 17, 2014 | 31.13 | 31.19 | 31.19 | 31.19 | 11,878,061 | -0.34(-1.08%) |
Apr 16, 2014 | 32.45 | 32.45 | 31.47 | 31.53 | 8,747,218 | -0.48(-1.51%) |
Apr 15, 2014 | 31.63 | 32.07 | 31.63 | 32.02 | 4,189,633 | +0.27(+0.84%) |
Apr 14, 2014 | 32.19 | 32.19 | 31.49 | 31.75 | 4,271,452 | +0.27(+0.85%) |
Apr 11, 2014 | 31.43 | 31.63 | 31.26 | 31.48 | 4,955,341 | -0.13(-0.42%) |
Apr 10, 2014 | 32.04 | 32.12 | 31.44 | 31.62 | 4,743,548 | -0.41(-1.27%) |
Apr 09, 2014 | 32.13 | 32.32 | 31.92 | 32.02 | 2,615,149 | -0.08(-0.26%) |
Apr 08, 2014 | 31.96 | 32.37 | 31.76 | 32.11 | 3,320,480 | +0.26(+0.81%) |
Apr 07, 2014 | 32.47 | 32.47 | 31.69 | 31.85 | 8,001,437 | -0.96(-2.92%) |
Apr 04, 2014 | 33.46 | 33.46 | 32.62 | 32.81 | 4,055,531 | -0.41(-1.23%) |
Apr 03, 2014 | 33.96 | 33.96 | 33.02 | 33.21 | 3,755,457 | -0.35(-1.04%) |
Apr 02, 2014 | 33.54 | 33.65 | 33.36 | 33.56 | 4,545,219 | +0.09(+0.27%) |
Apr 01, 2014 | 33.40 | 33.62 | 33.31 | 33.47 | 5,465,944 | +0.08(+0.25%) |
Mar 31, 2014 | 33.32 | 33.40 | 33.07 | 33.39 | 5,682,848 | +0.13(+0.40%) |
Mar 28, 2014 | 33.01 | 33.42 | 32.81 | 33.26 | 4,804,991 | +0.43(+1.32%) |
Mar 27, 2014 | 32.67 | 32.89 | 32.53 | 32.82 | 5,035,685 | +0.22(+0.69%) |
Mar 26, 2014 | 32.39 | 32.93 | 32.39 | 32.60 | 7,621,085 | +0.34(+1.06%) |
Mar 25, 2014 | 32.42 | 32.43 | 31.97 | 32.26 | 4,334,044 | -0.07(-0.23%) |
Mar 24, 2014 | 32.18 | 32.42 | 32.00 | 32.33 | 4,578,570 | +0.12(+0.39%) |
Mar 21, 2014 | 32.42 | 32.46 | 31.99 | 32.21 | 6,048,257 | +0.07(+0.23%) |
Mar 20, 2014 | 31.64 | 32.18 | 31.62 | 32.13 | 3,712,603 | +0.33(+1.05%) |
Mar 19, 2014 | 31.78 | 31.99 | 31.67 | 31.80 | 3,840,488 | +0.01(+0.03%) |
Mar 18, 2014 | 31.24 | 31.95 | 31.23 | 31.79 | 4,194,649 | +0.44(+1.41%) |
Mar 17, 2014 | 31.53 | 31.55 | 31.18 | 31.35 | 2,891,212 | +0.32(+1.02%) |
Mar 14, 2014 | 30.91 | 31.29 | 30.83 | 31.03 | 3,610,869 | +0.17(+0.57%) |
Mar 13, 2014 | 31.28 | 31.33 | 30.69 | 30.86 | 3,630,241 | -0.22(-0.70%) |
Mar 12, 2014 | 30.93 | 31.19 | 30.87 | 31.08 | 2,502,640 | -0.05(-0.16%) |
Mar 11, 2014 | 31.43 | 31.48 | 31.10 | 31.13 | 2,459,759 | -0.22(-0.69%) |
Mar 10, 2014 | 31.54 | 31.54 | 31.22 | 31.34 | 3,079,130 | -0.11(-0.34%) |
Mar 07, 2014 | 31.78 | 31.92 | 31.24 | 31.45 | 4,686,274 | -0.16(-0.50%) |
Mar 06, 2014 | 31.43 | 31.70 | 31.23 | 31.61 | 7,191,385 | +0.42(+1.36%) |
Mar 05, 2014 | 31.11 | 31.28 | 30.86 | 31.18 | 3,545,978 | -0.01(-0.03%) |
Mar 04, 2014 | 30.93 | 31.29 | 30.88 | 31.19 | 4,420,021 | +0.47(+1.54%) |