Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.90 | 34.24 | 33.59 | 33.96 | 4,621,998 | -0.03(-0.07%) |
May 29, 2014 | 33.70 | 34.03 | 33.65 | 33.98 | 2,723,108 | +0.32(+0.96%) |
May 28, 2014 | 33.80 | 33.80 | 33.29 | 33.66 | 3,020,996 | -0.21(-0.63%) |
May 27, 2014 | 33.27 | 33.88 | 33.03 | 33.87 | 5,036,785 | +0.92(+2.78%) |
May 23, 2014 | 32.94 | 32.96 | 32.96 | 32.96 | 2,183,857 | -0.00(-0.01%) |
May 22, 2014 | 33.00 | 33.30 | 32.84 | 32.96 | 1,624,565 | +0.08(+0.26%) |
May 21, 2014 | 32.71 | 33.24 | 32.63 | 32.87 | 2,876,220 | +0.22(+0.67%) |
May 20, 2014 | 32.99 | 33.06 | 32.37 | 32.66 | 3,516,676 | -0.43(-1.30%) |
May 19, 2014 | 33.11 | 33.41 | 32.90 | 33.09 | 4,026,840 | -0.14(-0.41%) |
May 16, 2014 | 32.70 | 33.30 | 32.33 | 33.22 | 5,603,059 | +0.65(+2.01%) |
May 15, 2014 | 32.62 | 33.70 | 32.54 | 32.57 | 10,708,039 | -1.14(-3.37%) |
May 14, 2014 | 34.83 | 34.95 | 33.58 | 33.70 | 7,817,959 | -1.16(-3.33%) |
May 13, 2014 | 34.72 | 35.02 | 34.50 | 34.86 | 4,649,366 | +0.18(+0.52%) |
May 12, 2014 | 34.28 | 34.84 | 34.28 | 34.68 | 4,617,563 | +0.53(+1.55%) |
May 09, 2014 | 33.60 | 34.21 | 33.48 | 34.15 | 4,560,657 | +0.56(+1.65%) |
May 08, 2014 | 33.50 | 34.20 | 33.41 | 33.60 | 4,284,835 | +0.16(+0.49%) |
May 07, 2014 | 33.68 | 33.68 | 32.95 | 33.44 | 4,876,815 | -0.15(-0.45%) |
May 06, 2014 | 34.38 | 34.40 | 33.45 | 33.59 | 4,580,283 | -0.94(-2.71%) |
May 05, 2014 | 34.53 | 34.90 | 34.32 | 34.52 | 2,959,187 | -0.24(-0.68%) |
May 02, 2014 | 34.54 | 35.08 | 34.47 | 34.76 | 2,515,912 | +0.30(+0.87%) |
May 01, 2014 | 34.24 | 34.61 | 34.12 | 34.46 | 2,627,418 | +0.28(+0.82%) |
Apr 30, 2014 | 34.44 | 34.44 | 33.92 | 34.18 | 3,384,141 | -0.34(-0.99%) |
Apr 29, 2014 | 34.60 | 34.73 | 34.35 | 34.52 | 2,499,684 | -0.06(-0.18%) |
Apr 28, 2014 | 34.26 | 34.88 | 34.18 | 34.58 | 3,703,871 | +0.47(+1.39%) |
Apr 25, 2014 | 34.05 | 34.19 | 33.61 | 34.11 | 2,456,472 | -0.03(-0.09%) |
Apr 24, 2014 | 34.21 | 34.37 | 34.00 | 34.14 | 1,780,219 | -0.02(-0.07%) |
Apr 23, 2014 | 33.85 | 34.29 | 33.82 | 34.17 | 2,633,469 | +0.33(+0.98%) |
Apr 22, 2014 | 34.05 | 34.10 | 33.72 | 33.84 | 3,377,102 | -0.21(-0.60%) |
Apr 21, 2014 | 34.52 | 34.52 | 33.89 | 34.04 | 2,066,715 | +0.19(+0.57%) |
Apr 17, 2014 | 34.37 | 33.85 | 33.85 | 33.85 | 3,918,856 | -0.49(-1.42%) |
Apr 16, 2014 | 34.15 | 34.53 | 34.08 | 34.33 | 3,200,925 | +0.38(+1.12%) |
Apr 15, 2014 | 33.50 | 34.05 | 33.46 | 33.95 | 4,609,890 | +0.54(+1.62%) |
Apr 14, 2014 | 33.52 | 33.66 | 33.13 | 33.41 | 3,901,593 | +0.02(+0.06%) |
Apr 11, 2014 | 33.65 | 33.83 | 33.14 | 33.39 | 5,363,933 | -0.64(-1.89%) |
Apr 10, 2014 | 35.09 | 35.40 | 34.02 | 34.03 | 6,155,150 | -1.11(-3.16%) |
Apr 09, 2014 | 35.42 | 35.64 | 34.94 | 35.15 | 3,090,879 | -0.19(-0.53%) |
Apr 08, 2014 | 34.86 | 35.44 | 34.64 | 35.33 | 3,732,447 | +0.39(+1.11%) |
Apr 07, 2014 | 35.84 | 35.89 | 34.88 | 34.95 | 4,329,240 | -1.02(-2.84%) |
Apr 04, 2014 | 36.17 | 36.31 | 35.89 | 35.97 | 4,164,358 | -0.12(-0.33%) |
Apr 03, 2014 | 36.17 | 36.22 | 35.77 | 36.09 | 3,096,220 | -0.02(-0.07%) |
Apr 02, 2014 | 35.46 | 36.25 | 35.28 | 36.11 | 5,269,674 | +0.65(+1.83%) |
Apr 01, 2014 | 35.50 | 35.66 | 35.37 | 35.46 | 3,778,660 | +0.03(+0.09%) |
Mar 31, 2014 | 35.51 | 35.59 | 35.17 | 35.43 | 5,516,835 | -0.12(-0.35%) |
Mar 28, 2014 | 35.24 | 35.68 | 35.13 | 35.56 | 4,597,699 | +0.31(+0.89%) |
Mar 27, 2014 | 34.48 | 35.71 | 34.48 | 35.24 | 6,217,178 | +0.72(+2.08%) |
Mar 26, 2014 | 34.45 | 34.92 | 34.35 | 34.53 | 4,147,837 | +0.14(+0.40%) |
Mar 25, 2014 | 34.81 | 34.86 | 34.21 | 34.39 | 4,496,776 | -0.32(-0.92%) |
Mar 24, 2014 | 34.84 | 35.05 | 34.68 | 34.71 | 4,829,815 | -0.09(-0.27%) |
Mar 21, 2014 | 34.43 | 35.06 | 34.36 | 34.80 | 6,472,562 | +0.55(+1.60%) |
Mar 20, 2014 | 34.05 | 34.45 | 33.95 | 34.25 | 3,129,128 | +0.12(+0.37%) |
Mar 19, 2014 | 34.78 | 34.99 | 33.93 | 34.13 | 4,197,380 | -0.64(-1.83%) |
Mar 18, 2014 | 34.82 | 34.92 | 34.58 | 34.76 | 2,333,371 | -0.07(-0.21%) |
Mar 17, 2014 | 34.33 | 34.93 | 34.33 | 34.84 | 2,767,750 | +0.58(+1.69%) |
Mar 14, 2014 | 33.97 | 34.54 | 33.97 | 34.26 | 3,153,360 | +0.27(+0.79%) |
Mar 13, 2014 | 34.52 | 34.81 | 33.75 | 33.99 | 3,976,009 | -0.42(-1.23%) |
Mar 12, 2014 | 34.42 | 34.54 | 34.26 | 34.42 | 2,653,838 | -0.16(-0.45%) |
Mar 11, 2014 | 34.35 | 34.85 | 34.25 | 34.57 | 3,713,016 | +0.24(+0.69%) |
Mar 10, 2014 | 34.15 | 34.49 | 34.15 | 34.33 | 3,541,528 | -0.01(-0.04%) |
Mar 07, 2014 | 34.09 | 34.66 | 33.93 | 34.35 | 5,232,074 | +0.45(+1.32%) |
Mar 06, 2014 | 34.22 | 34.27 | 33.84 | 33.90 | 4,046,572 | -0.17(-0.51%) |
Mar 05, 2014 | 34.61 | 34.80 | 33.75 | 34.07 | 6,408,811 | -0.55(-1.57%) |
Mar 04, 2014 | 35.07 | 35.11 | 34.51 | 34.62 | 3,220,948 | -0.14(-0.39%) |