Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.72 | 35.28 | 34.52 | 35.16 | 1,192,919 | +0.36(+1.04%) |
May 29, 2014 | 34.67 | 34.90 | 34.55 | 34.80 | 766,859 | +0.26(+0.74%) |
May 28, 2014 | 34.67 | 34.77 | 34.39 | 34.54 | 1,068,439 | -0.20(-0.58%) |
May 27, 2014 | 34.66 | 35.01 | 34.55 | 34.74 | 1,026,741 | +0.09(+0.25%) |
May 23, 2014 | 34.76 | 34.66 | 34.66 | 34.66 | 695,420 | -0.12(-0.36%) |
May 22, 2014 | 34.75 | 35.04 | 34.55 | 34.78 | 901,625 | +0.00(+0.00%) |
May 21, 2014 | 34.90 | 34.90 | 34.26 | 34.78 | 1,339,263 | +0.01(+0.03%) |
May 20, 2014 | 35.25 | 35.32 | 34.29 | 34.77 | 1,814,212 | -0.63(-1.78%) |
May 19, 2014 | 35.78 | 36.03 | 35.24 | 35.40 | 1,254,544 | -0.66(-1.82%) |
May 16, 2014 | 35.66 | 36.14 | 35.49 | 36.06 | 1,061,406 | +0.40(+1.12%) |
May 15, 2014 | 35.89 | 35.98 | 35.08 | 35.66 | 1,218,299 | -0.25(-0.69%) |
May 14, 2014 | 35.95 | 36.21 | 35.74 | 35.90 | 1,901,428 | -0.06(-0.16%) |
May 13, 2014 | 35.69 | 35.97 | 35.34 | 35.96 | 1,784,486 | +0.24(+0.67%) |
May 12, 2014 | 35.77 | 36.18 | 35.58 | 35.72 | 2,982,005 | -0.03(-0.08%) |
May 09, 2014 | 35.44 | 36.09 | 35.24 | 35.75 | 2,685,653 | +0.39(+1.10%) |
May 08, 2014 | 35.76 | 36.65 | 35.12 | 35.36 | 4,153,938 | -0.59(-1.64%) |
May 07, 2014 | 37.44 | 38.00 | 33.58 | 35.95 | 16,523,014 | -5.62(-13.52%) |
May 06, 2014 | 42.01 | 42.16 | 41.52 | 41.57 | 2,349,284 | -0.42(-1.00%) |
May 05, 2014 | 42.20 | 42.23 | 41.26 | 41.99 | 2,014,213 | -0.41(-0.97%) |
May 02, 2014 | 42.50 | 42.79 | 42.07 | 42.40 | 848,095 | -0.02(-0.04%) |
May 01, 2014 | 43.00 | 43.18 | 42.22 | 42.42 | 1,109,848 | -0.44(-1.02%) |
Apr 30, 2014 | 42.41 | 42.86 | 42.12 | 42.86 | 1,607,533 | +0.24(+0.56%) |
Apr 29, 2014 | 42.43 | 42.83 | 42.04 | 42.62 | 806,467 | +0.35(+0.83%) |
Apr 28, 2014 | 42.41 | 42.42 | 41.29 | 42.27 | 1,820,199 | -0.03(-0.07%) |
Apr 25, 2014 | 42.79 | 42.95 | 41.93 | 42.29 | 1,128,605 | -0.60(-1.40%) |
Apr 24, 2014 | 43.73 | 43.73 | 42.50 | 42.89 | 1,837,225 | -0.53(-1.23%) |
Apr 23, 2014 | 44.00 | 44.40 | 42.90 | 43.43 | 1,814,564 | -1.20(-2.69%) |
Apr 22, 2014 | 43.58 | 44.95 | 43.35 | 44.63 | 1,346,087 | +1.11(+2.56%) |
Apr 21, 2014 | 42.86 | 43.80 | 42.86 | 43.51 | 932,676 | +0.72(+1.69%) |
Apr 17, 2014 | 43.08 | 42.79 | 42.79 | 42.79 | 1,029,848 | -0.29(-0.66%) |
Apr 16, 2014 | 42.69 | 43.26 | 42.60 | 43.08 | 747,111 | +0.65(+1.53%) |
Apr 15, 2014 | 42.14 | 42.77 | 41.41 | 42.43 | 1,676,983 | +0.60(+1.43%) |
Apr 14, 2014 | 42.44 | 43.02 | 41.43 | 41.83 | 1,522,420 | -0.32(-0.77%) |
Apr 11, 2014 | 41.95 | 42.39 | 41.69 | 42.15 | 1,273,824 | -0.24(-0.56%) |
Apr 10, 2014 | 43.73 | 44.05 | 42.12 | 42.39 | 1,458,282 | -1.31(-3.01%) |
Apr 09, 2014 | 43.01 | 43.76 | 42.86 | 43.70 | 1,101,180 | +0.76(+1.77%) |
Apr 08, 2014 | 43.10 | 43.30 | 42.61 | 42.94 | 1,948,062 | +0.09(+0.20%) |
Apr 07, 2014 | 43.57 | 43.57 | 42.43 | 42.86 | 1,923,421 | -0.94(-2.15%) |
Apr 04, 2014 | 44.64 | 44.92 | 43.76 | 43.80 | 1,520,133 | -0.62(-1.39%) |
Apr 03, 2014 | 44.08 | 45.09 | 43.87 | 44.42 | 3,139,327 | +0.36(+0.82%) |
Apr 02, 2014 | 43.46 | 44.11 | 43.17 | 44.06 | 1,488,786 | +0.55(+1.27%) |
Apr 01, 2014 | 42.38 | 43.58 | 42.29 | 43.50 | 2,086,384 | +1.58(+3.77%) |
Mar 31, 2014 | 42.28 | 42.28 | 41.84 | 41.92 | 926,402 | -0.10(-0.25%) |
Mar 28, 2014 | 41.17 | 42.06 | 41.16 | 42.03 | 1,062,101 | +0.86(+2.08%) |
Mar 27, 2014 | 41.04 | 41.24 | 40.51 | 41.17 | 1,291,910 | +0.03(+0.07%) |
Mar 26, 2014 | 41.68 | 41.75 | 41.02 | 41.14 | 1,327,936 | -0.30(-0.74%) |
Mar 25, 2014 | 41.71 | 42.30 | 41.29 | 41.45 | 2,483,747 | +0.09(+0.21%) |
Mar 24, 2014 | 42.11 | 42.12 | 41.17 | 41.36 | 1,743,113 | -0.76(-1.81%) |
Mar 21, 2014 | 42.57 | 42.93 | 41.67 | 42.12 | 1,813,239 | -0.02(-0.05%) |
Mar 20, 2014 | 42.38 | 42.52 | 41.25 | 42.14 | 2,638,464 | -0.24(-0.56%) |
Mar 19, 2014 | 42.49 | 42.86 | 42.08 | 42.38 | 1,466,503 | -0.09(-0.20%) |
Mar 18, 2014 | 43.09 | 43.52 | 41.94 | 42.47 | 3,271,424 | -0.62(-1.44%) |
Mar 17, 2014 | 43.51 | 43.80 | 42.86 | 43.09 | 2,701,062 | -1.25(-2.81%) |
Mar 14, 2014 | 44.69 | 45.14 | 44.31 | 44.33 | 1,253,942 | -0.18(-0.41%) |
Mar 13, 2014 | 45.51 | 45.69 | 44.48 | 44.51 | 1,270,310 | -0.84(-1.85%) |
Mar 12, 2014 | 45.14 | 45.59 | 44.66 | 45.35 | 1,054,409 | -0.40(-0.87%) |
Mar 11, 2014 | 46.04 | 46.13 | 45.44 | 45.75 | 1,288,423 | -0.34(-0.74%) |
Mar 10, 2014 | 45.77 | 46.14 | 45.58 | 46.09 | 1,187,961 | +0.17(+0.37%) |
Mar 07, 2014 | 45.64 | 46.08 | 45.50 | 45.92 | 1,510,803 | +0.53(+1.18%) |
Mar 06, 2014 | 46.08 | 46.08 | 45.31 | 45.39 | 1,563,766 | -0.70(-1.53%) |
Mar 05, 2014 | 45.97 | 46.16 | 45.73 | 46.09 | 1,084,467 | +0.16(+0.35%) |
Mar 04, 2014 | 46.07 | 46.32 | 45.71 | 45.93 | 1,427,656 | +0.59(+1.30%) |