Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.43 | 34.47 | 34.10 | 34.17 | 89,911,944 | -0.47(-1.37%) |
May 29, 2014 | 34.63 | 34.69 | 34.55 | 34.64 | 36,067,568 | +0.10(+0.28%) |
May 28, 2014 | 34.52 | 34.62 | 34.40 | 34.55 | 55,622,016 | +0.20(+0.58%) |
May 27, 2014 | 34.50 | 34.55 | 34.23 | 34.35 | 50,005,384 | -0.30(-0.86%) |
May 23, 2014 | 34.66 | 34.64 | 34.64 | 34.64 | 69,058,648 | +0.02(+0.05%) |
May 22, 2014 | 34.63 | 34.67 | 34.56 | 34.62 | 35,722,520 | +0.16(+0.46%) |
May 21, 2014 | 34.39 | 34.48 | 34.36 | 34.47 | 59,410,140 | +0.27(+0.77%) |
May 20, 2014 | 34.35 | 34.43 | 34.11 | 34.20 | 79,334,152 | -0.28(-0.82%) |
May 19, 2014 | 34.43 | 34.53 | 34.40 | 34.48 | 38,362,924 | +0.00(+0.00%) |
May 16, 2014 | 34.32 | 34.53 | 34.23 | 34.48 | 87,692,464 | +0.45(+1.32%) |
May 15, 2014 | 34.31 | 34.31 | 33.91 | 34.03 | 69,178,440 | -0.32(-0.93%) |
May 14, 2014 | 34.31 | 34.47 | 34.26 | 34.35 | 69,070,072 | +0.24(+0.71%) |
May 13, 2014 | 34.04 | 34.26 | 33.99 | 34.11 | 66,423,888 | +0.13(+0.38%) |
May 12, 2014 | 33.91 | 34.01 | 33.78 | 33.98 | 78,904,240 | +0.56(+1.68%) |
May 09, 2014 | 33.51 | 33.59 | 33.37 | 33.42 | 54,734,000 | -0.06(-0.17%) |
May 08, 2014 | 33.65 | 33.76 | 33.48 | 33.48 | 62,021,252 | -0.08(-0.24%) |
May 07, 2014 | 33.29 | 33.57 | 33.23 | 33.56 | 53,654,688 | +0.18(+0.53%) |
May 06, 2014 | 33.26 | 33.57 | 33.25 | 33.38 | 51,258,504 | +0.15(+0.46%) |
May 05, 2014 | 33.18 | 33.26 | 33.08 | 33.23 | 33,487,522 | -0.18(-0.55%) |
May 02, 2014 | 33.17 | 33.51 | 33.14 | 33.41 | 78,499,672 | +0.18(+0.56%) |
May 01, 2014 | 33.15 | 33.31 | 32.99 | 33.23 | 38,801,948 | +0.04(+0.12%) |
Apr 30, 2014 | 33.00 | 33.19 | 32.96 | 33.19 | 61,082,448 | -0.06(-0.19%) |
Apr 29, 2014 | 33.15 | 33.38 | 33.13 | 33.25 | 88,635,792 | +0.31(+0.95%) |
Apr 28, 2014 | 32.82 | 33.05 | 32.66 | 32.94 | 79,504,968 | +0.16(+0.49%) |
Apr 25, 2014 | 32.80 | 32.80 | 32.55 | 32.78 | 90,425,184 | -0.45(-1.35%) |
Apr 24, 2014 | 33.22 | 33.24 | 32.94 | 33.23 | 48,946,960 | +0.03(+0.10%) |
Apr 23, 2014 | 33.28 | 33.29 | 33.00 | 33.20 | 72,599,208 | -0.24(-0.72%) |
Apr 22, 2014 | 33.57 | 33.61 | 33.42 | 33.44 | 53,203,312 | -0.09(-0.26%) |
Apr 21, 2014 | 33.69 | 33.70 | 33.44 | 33.53 | 36,470,096 | -0.21(-0.62%) |
Apr 17, 2014 | 33.46 | 33.74 | 33.74 | 33.74 | 87,114,160 | +0.31(+0.91%) |
Apr 16, 2014 | 33.17 | 33.46 | 33.09 | 33.43 | 79,776,608 | +0.42(+1.26%) |
Apr 15, 2014 | 33.31 | 33.33 | 32.60 | 33.01 | 193,367,088 | -0.51(-1.51%) |
Apr 14, 2014 | 33.70 | 33.70 | 33.35 | 33.52 | 55,392,740 | -0.07(-0.21%) |
Apr 11, 2014 | 33.36 | 33.64 | 33.35 | 33.59 | 95,032,464 | +0.00(+0.00%) |
Apr 10, 2014 | 33.94 | 34.06 | 33.55 | 33.59 | 93,113,408 | -0.36(-1.06%) |
Apr 09, 2014 | 33.74 | 34.10 | 33.51 | 33.95 | 89,119,800 | +0.26(+0.76%) |
Apr 08, 2014 | 33.78 | 33.94 | 33.58 | 33.70 | 133,024,472 | +0.39(+1.17%) |
Apr 07, 2014 | 33.20 | 33.40 | 33.12 | 33.31 | 75,325,184 | +0.14(+0.42%) |
Apr 04, 2014 | 33.61 | 33.83 | 33.12 | 33.17 | 159,148,256 | -0.09(-0.27%) |
Apr 03, 2014 | 33.23 | 33.28 | 32.92 | 33.25 | 105,338,120 | -0.13(-0.38%) |
Apr 02, 2014 | 33.19 | 33.41 | 33.14 | 33.38 | 54,645,388 | +0.06(+0.19%) |
Apr 01, 2014 | 33.25 | 33.32 | 33.12 | 33.32 | 81,523,864 | +0.39(+1.17%) |
Mar 31, 2014 | 32.92 | 33.12 | 32.90 | 32.93 | 92,841,776 | +0.22(+0.66%) |
Mar 28, 2014 | 32.75 | 32.94 | 32.68 | 32.72 | 84,012,408 | +0.26(+0.79%) |
Mar 27, 2014 | 32.16 | 32.51 | 32.15 | 32.46 | 89,031,792 | +0.42(+1.30%) |
Mar 26, 2014 | 32.25 | 32.35 | 32.02 | 32.04 | 113,575,504 | +0.07(+0.23%) |
Mar 25, 2014 | 31.93 | 32.09 | 31.83 | 31.97 | 115,944,336 | +0.36(+1.14%) |
Mar 24, 2014 | 31.58 | 31.68 | 31.39 | 31.61 | 66,136,132 | +0.31(+0.97%) |
Mar 21, 2014 | 31.32 | 31.68 | 31.26 | 31.30 | 108,301,104 | +0.19(+0.62%) |
Mar 20, 2014 | 30.76 | 31.17 | 30.65 | 31.11 | 75,380,288 | +0.14(+0.44%) |
Mar 19, 2014 | 31.42 | 31.56 | 30.84 | 30.97 | 119,458,048 | -0.67(-2.13%) |
Mar 18, 2014 | 31.29 | 31.66 | 31.26 | 31.65 | 84,706,520 | +0.43(+1.39%) |
Mar 17, 2014 | 31.11 | 31.29 | 31.11 | 31.21 | 71,592,880 | +0.38(+1.22%) |
Mar 14, 2014 | 30.72 | 31.01 | 30.72 | 30.84 | 80,432,680 | +0.17(+0.55%) |
Mar 13, 2014 | 31.30 | 31.32 | 30.54 | 30.67 | 99,279,208 | -0.56(-1.80%) |
Mar 12, 2014 | 30.98 | 31.26 | 30.88 | 31.23 | 70,463,456 | +0.06(+0.21%) |
Mar 11, 2014 | 31.57 | 31.66 | 31.09 | 31.17 | 90,501,704 | -0.35(-1.12%) |
Mar 10, 2014 | 31.53 | 31.53 | 31.25 | 31.52 | 71,910,696 | -0.22(-0.68%) |
Mar 07, 2014 | 32.00 | 32.02 | 31.54 | 31.74 | 82,893,112 | -0.41(-1.27%) |
Mar 06, 2014 | 31.98 | 32.30 | 31.98 | 32.15 | 107,102,912 | +0.45(+1.42%) |
Mar 05, 2014 | 31.58 | 31.74 | 31.52 | 31.70 | 53,366,900 | +0.02(+0.08%) |
Mar 04, 2014 | 31.74 | 31.79 | 31.53 | 31.67 | 78,454,128 | +0.53(+1.70%) |