Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.76 | 37.06 | 36.76 | 36.94 | 3,194,227 | +0.11(+0.30%) |
May 29, 2014 | 36.67 | 36.85 | 36.53 | 36.83 | 2,591,986 | +0.13(+0.34%) |
May 28, 2014 | 36.49 | 36.72 | 36.46 | 36.70 | 1,943,534 | +0.24(+0.66%) |
May 27, 2014 | 36.70 | 36.76 | 36.43 | 36.46 | 1,734,995 | -0.03(-0.08%) |
May 23, 2014 | 36.25 | 36.49 | 36.49 | 36.49 | 1,989,844 | +0.20(+0.54%) |
May 22, 2014 | 36.10 | 36.39 | 36.05 | 36.30 | 993,150 | +0.17(+0.47%) |
May 21, 2014 | 35.88 | 36.22 | 35.79 | 36.13 | 3,016,219 | +0.36(+1.02%) |
May 20, 2014 | 35.73 | 35.98 | 35.55 | 35.76 | 2,314,677 | +0.03(+0.08%) |
May 19, 2014 | 36.17 | 36.20 | 35.72 | 35.73 | 2,172,456 | -0.41(-1.14%) |
May 16, 2014 | 36.07 | 36.17 | 35.91 | 36.14 | 2,975,140 | +0.13(+0.37%) |
May 15, 2014 | 36.30 | 36.40 | 35.96 | 36.01 | 2,169,131 | -0.24(-0.66%) |
May 14, 2014 | 35.94 | 36.42 | 35.94 | 36.25 | 3,006,767 | +0.29(+0.82%) |
May 13, 2014 | 36.17 | 36.30 | 35.85 | 35.96 | 2,220,045 | -0.07(-0.19%) |
May 12, 2014 | 36.35 | 36.37 | 36.01 | 36.03 | 2,426,175 | -0.17(-0.48%) |
May 09, 2014 | 36.61 | 36.67 | 36.18 | 36.20 | 3,546,459 | -0.47(-1.28%) |
May 08, 2014 | 36.92 | 37.05 | 36.65 | 36.67 | 3,259,540 | -0.29(-0.78%) |
May 07, 2014 | 36.41 | 36.98 | 36.35 | 36.96 | 2,881,473 | +0.61(+1.68%) |
May 06, 2014 | 36.27 | 36.47 | 36.20 | 36.35 | 1,978,547 | +0.06(+0.15%) |
May 05, 2014 | 36.06 | 36.48 | 35.93 | 36.29 | 1,952,209 | +0.19(+0.52%) |
May 02, 2014 | 36.02 | 36.48 | 35.55 | 36.10 | 4,265,395 | -0.23(-0.64%) |
May 01, 2014 | 36.31 | 36.50 | 36.02 | 36.34 | 2,128,304 | +0.04(+0.11%) |
Apr 30, 2014 | 36.37 | 36.63 | 36.21 | 36.30 | 2,502,147 | -0.03(-0.09%) |
Apr 29, 2014 | 36.60 | 36.74 | 36.21 | 36.33 | 2,741,187 | -0.28(-0.75%) |
Apr 28, 2014 | 36.35 | 36.67 | 36.13 | 36.60 | 3,433,790 | +0.29(+0.80%) |
Apr 25, 2014 | 35.81 | 36.34 | 35.81 | 36.31 | 3,012,013 | +0.54(+1.51%) |
Apr 24, 2014 | 35.72 | 35.88 | 35.52 | 35.77 | 2,114,557 | +0.08(+0.23%) |
Apr 23, 2014 | 35.65 | 36.00 | 35.62 | 35.69 | 3,603,998 | +0.11(+0.32%) |
Apr 22, 2014 | 35.66 | 35.82 | 35.50 | 35.58 | 2,562,780 | -0.09(-0.25%) |
Apr 21, 2014 | 35.75 | 35.93 | 35.54 | 35.67 | 2,062,993 | -0.08(-0.24%) |
Apr 17, 2014 | 36.00 | 35.75 | 35.75 | 35.75 | 3,195,596 | -0.45(-1.25%) |
Apr 16, 2014 | 35.73 | 36.27 | 35.61 | 36.20 | 4,428,430 | +0.56(+1.56%) |
Apr 15, 2014 | 35.68 | 35.74 | 35.29 | 35.65 | 5,478,643 | +0.08(+0.23%) |
Apr 14, 2014 | 35.78 | 35.79 | 35.45 | 35.57 | 4,327,188 | +0.08(+0.22%) |
Apr 11, 2014 | 35.56 | 35.88 | 35.41 | 35.49 | 4,862,881 | -0.11(-0.32%) |
Apr 10, 2014 | 35.65 | 36.15 | 35.47 | 35.60 | 3,208,784 | -0.03(-0.09%) |
Apr 09, 2014 | 35.49 | 35.67 | 35.14 | 35.64 | 2,730,648 | +0.20(+0.56%) |
Apr 08, 2014 | 35.14 | 35.67 | 35.02 | 35.44 | 3,750,125 | +0.26(+0.74%) |
Apr 07, 2014 | 35.46 | 35.57 | 35.16 | 35.18 | 3,670,711 | -0.32(-0.90%) |
Apr 04, 2014 | 35.54 | 36.03 | 35.37 | 35.50 | 2,614,110 | +0.13(+0.36%) |
Apr 03, 2014 | 35.47 | 35.56 | 35.31 | 35.37 | 2,710,222 | +0.01(+0.04%) |
Apr 02, 2014 | 35.50 | 35.58 | 35.24 | 35.35 | 2,878,780 | -0.15(-0.43%) |
Apr 01, 2014 | 35.61 | 35.63 | 35.17 | 35.50 | 2,976,115 | -0.11(-0.31%) |
Mar 31, 2014 | 35.49 | 35.75 | 35.20 | 35.61 | 2,756,455 | +0.37(+1.05%) |
Mar 28, 2014 | 35.41 | 35.43 | 34.94 | 35.24 | 3,244,038 | -0.17(-0.47%) |
Mar 27, 2014 | 35.35 | 35.68 | 35.12 | 35.41 | 3,461,399 | +0.10(+0.29%) |
Mar 26, 2014 | 35.59 | 35.78 | 35.28 | 35.31 | 3,897,807 | -0.07(-0.20%) |
Mar 25, 2014 | 35.25 | 35.46 | 35.13 | 35.38 | 3,144,627 | +0.23(+0.66%) |
Mar 24, 2014 | 35.26 | 35.61 | 34.98 | 35.14 | 3,474,507 | -0.06(-0.17%) |
Mar 21, 2014 | 35.47 | 35.63 | 35.15 | 35.20 | 3,624,783 | +0.05(+0.14%) |
Mar 20, 2014 | 34.83 | 35.17 | 34.56 | 35.15 | 3,805,265 | +0.19(+0.54%) |
Mar 19, 2014 | 35.25 | 35.45 | 34.81 | 34.96 | 4,326,500 | -0.29(-0.82%) |
Mar 18, 2014 | 35.23 | 35.27 | 35.00 | 35.25 | 3,082,268 | +0.02(+0.05%) |
Mar 17, 2014 | 35.12 | 35.35 | 34.97 | 35.23 | 2,247,883 | +0.17(+0.49%) |
Mar 14, 2014 | 34.89 | 35.27 | 34.81 | 35.06 | 6,490,868 | +0.14(+0.40%) |
Mar 13, 2014 | 34.61 | 35.17 | 34.58 | 34.92 | 4,761,708 | +0.35(+1.01%) |
Mar 12, 2014 | 34.22 | 34.59 | 34.21 | 34.57 | 2,353,110 | +0.23(+0.66%) |
Mar 11, 2014 | 34.42 | 34.50 | 34.00 | 34.35 | 3,788,025 | -0.07(-0.21%) |
Mar 10, 2014 | 34.11 | 34.43 | 34.02 | 34.42 | 3,582,875 | +0.18(+0.52%) |
Mar 07, 2014 | 34.16 | 34.24 | 33.93 | 34.24 | 2,409,404 | +0.02(+0.06%) |
Mar 06, 2014 | 34.38 | 34.42 | 34.13 | 34.22 | 2,812,047 | -0.02(-0.05%) |
Mar 05, 2014 | 34.49 | 34.58 | 34.14 | 34.24 | 3,043,873 | -0.47(-1.35%) |
Mar 04, 2014 | 34.66 | 34.81 | 34.54 | 34.70 | 2,552,064 | +0.31(+0.91%) |