Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.18 | 35.34 | 35.16 | 35.24 | 1,023,097 | -0.04(-0.12%) |
May 29, 2014 | 35.18 | 35.30 | 35.16 | 35.28 | 787,054 | +0.41(+1.19%) |
May 28, 2014 | 34.71 | 34.98 | 34.69 | 34.87 | 1,326,102 | -0.08(-0.23%) |
May 27, 2014 | 35.01 | 35.13 | 34.89 | 34.95 | 862,636 | -0.14(-0.39%) |
May 23, 2014 | 34.93 | 35.09 | 35.09 | 35.09 | 931,225 | -0.10(-0.28%) |
May 22, 2014 | 35.26 | 35.27 | 35.11 | 35.18 | 904,160 | -0.25(-0.71%) |
May 21, 2014 | 35.39 | 35.49 | 35.34 | 35.44 | 1,120,092 | +0.11(+0.32%) |
May 20, 2014 | 35.29 | 35.46 | 35.14 | 35.32 | 3,090,645 | -0.39(-1.09%) |
May 19, 2014 | 35.82 | 35.83 | 35.62 | 35.71 | 3,282,479 | +0.02(+0.05%) |
May 16, 2014 | 35.62 | 35.70 | 35.50 | 35.70 | 3,054,309 | +0.42(+1.20%) |
May 15, 2014 | 35.41 | 35.49 | 35.19 | 35.27 | 2,117,917 | +0.26(+0.74%) |
May 14, 2014 | 35.00 | 35.13 | 34.98 | 35.01 | 1,569,515 | +0.07(+0.21%) |
May 13, 2014 | 34.98 | 35.00 | 34.85 | 34.94 | 1,472,269 | +0.03(+0.09%) |
May 12, 2014 | 34.93 | 35.00 | 34.85 | 34.91 | 2,240,298 | +0.27(+0.77%) |
May 09, 2014 | 34.75 | 34.76 | 34.54 | 34.64 | 2,239,977 | +0.09(+0.26%) |
May 08, 2014 | 34.43 | 34.64 | 34.43 | 34.55 | 1,325,851 | +0.17(+0.50%) |
May 07, 2014 | 34.21 | 34.43 | 34.19 | 34.38 | 1,305,199 | +0.50(+1.47%) |
May 06, 2014 | 33.97 | 34.08 | 33.88 | 33.88 | 942,804 | -0.14(-0.43%) |
May 05, 2014 | 33.84 | 34.10 | 33.80 | 34.03 | 960,730 | +0.15(+0.45%) |
May 02, 2014 | 33.84 | 34.05 | 33.84 | 33.87 | 1,631,170 | -0.51(-1.47%) |
May 01, 2014 | 34.27 | 34.44 | 34.15 | 34.38 | 1,724,885 | -0.06(-0.16%) |
Apr 30, 2014 | 34.49 | 34.50 | 34.27 | 34.44 | 1,631,207 | +0.25(+0.73%) |
Apr 29, 2014 | 34.17 | 34.31 | 34.11 | 34.19 | 3,198,880 | +0.11(+0.33%) |
Apr 28, 2014 | 33.86 | 34.10 | 33.82 | 34.08 | 2,174,231 | +0.47(+1.41%) |
Apr 25, 2014 | 33.55 | 33.65 | 33.41 | 33.60 | 2,227,246 | +0.09(+0.26%) |
Apr 24, 2014 | 33.37 | 33.65 | 33.20 | 33.51 | 2,930,987 | -0.57(-1.68%) |
Apr 23, 2014 | 34.04 | 34.16 | 34.00 | 34.08 | 872,571 | +0.02(+0.07%) |
Apr 22, 2014 | 34.17 | 34.18 | 33.95 | 34.06 | 1,575,077 | +0.06(+0.19%) |
Apr 21, 2014 | 33.97 | 34.12 | 33.95 | 34.00 | 1,312,571 | -0.01(-0.02%) |
Apr 17, 2014 | 33.70 | 34.00 | 34.00 | 34.00 | 1,355,681 | -0.21(-0.61%) |
Apr 16, 2014 | 34.19 | 34.22 | 34.00 | 34.21 | 2,214,670 | +0.10(+0.31%) |
Apr 15, 2014 | 34.20 | 34.20 | 33.96 | 34.11 | 2,108,281 | -0.31(-0.89%) |
Apr 14, 2014 | 34.54 | 34.54 | 34.25 | 34.41 | 1,755,979 | +0.43(+1.28%) |
Apr 11, 2014 | 34.11 | 34.20 | 33.96 | 33.98 | 2,698,336 | +0.10(+0.31%) |
Apr 10, 2014 | 34.16 | 34.25 | 33.83 | 33.87 | 1,558,772 | -0.24(-0.71%) |
Apr 09, 2014 | 34.07 | 34.15 | 33.87 | 34.12 | 1,793,954 | +0.27(+0.78%) |
Apr 08, 2014 | 33.59 | 33.97 | 33.57 | 33.85 | 2,552,682 | +1.00(+3.04%) |
Apr 07, 2014 | 32.88 | 33.01 | 32.82 | 32.85 | 1,592,967 | +0.23(+0.69%) |
Apr 04, 2014 | 32.77 | 32.91 | 32.62 | 32.63 | 1,676,737 | -0.23(-0.69%) |
Apr 03, 2014 | 32.80 | 32.89 | 32.68 | 32.85 | 1,248,588 | -0.11(-0.34%) |
Apr 02, 2014 | 33.01 | 33.05 | 32.93 | 32.97 | 895,661 | -0.04(-0.12%) |
Apr 01, 2014 | 32.81 | 33.07 | 32.81 | 33.01 | 1,840,162 | -0.06(-0.19%) |
Mar 31, 2014 | 33.19 | 33.22 | 33.01 | 33.07 | 1,938,675 | +0.04(+0.12%) |
Mar 28, 2014 | 32.80 | 33.14 | 32.77 | 33.03 | 2,940,499 | +0.59(+1.81%) |
Mar 27, 2014 | 32.32 | 32.59 | 32.28 | 32.44 | 5,294,980 | +0.21(+0.65%) |
Mar 26, 2014 | 32.31 | 32.35 | 32.09 | 32.23 | 2,227,855 | +0.20(+0.63%) |
Mar 25, 2014 | 31.71 | 32.11 | 31.66 | 32.03 | 2,573,904 | +0.61(+1.95%) |
Mar 24, 2014 | 31.40 | 31.47 | 31.17 | 31.42 | 2,080,088 | +0.41(+1.32%) |
Mar 21, 2014 | 31.10 | 31.28 | 31.00 | 31.01 | 2,224,728 | +0.23(+0.73%) |
Mar 20, 2014 | 30.62 | 30.89 | 30.55 | 30.79 | 1,514,528 | -0.08(-0.26%) |
Mar 19, 2014 | 31.16 | 31.26 | 30.71 | 30.87 | 1,698,900 | -0.39(-1.24%) |
Mar 18, 2014 | 31.04 | 31.35 | 31.04 | 31.25 | 2,177,312 | +0.11(+0.36%) |
Mar 17, 2014 | 30.96 | 31.18 | 30.96 | 31.14 | 3,047,527 | +0.13(+0.42%) |
Mar 14, 2014 | 30.97 | 31.15 | 30.85 | 31.01 | 5,439,578 | +0.14(+0.44%) |
Mar 13, 2014 | 31.05 | 31.10 | 30.76 | 30.88 | 7,785,156 | -0.19(-0.62%) |
Mar 12, 2014 | 30.77 | 31.10 | 30.77 | 31.07 | 4,529,221 | -0.04(-0.13%) |
Mar 11, 2014 | 31.17 | 31.31 | 31.04 | 31.11 | 2,377,491 | -0.29(-0.92%) |
Mar 10, 2014 | 31.58 | 31.66 | 31.19 | 31.40 | 3,644,268 | -0.35(-1.11%) |
Mar 07, 2014 | 31.68 | 31.77 | 31.51 | 31.75 | 1,975,595 | +0.08(+0.25%) |
Mar 06, 2014 | 31.57 | 31.74 | 31.54 | 31.67 | 1,899,434 | +0.07(+0.23%) |
Mar 05, 2014 | 31.52 | 31.72 | 31.51 | 31.60 | 1,243,957 | -0.23(-0.73%) |
Mar 04, 2014 | 31.76 | 31.86 | 31.73 | 31.83 | 1,618,047 | +0.82(+2.65%) |