Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.11 | 37.25 | 36.70 | 37.24 | 3,941,627 | +0.03(+0.07%) |
May 29, 2014 | 37.01 | 37.58 | 36.59 | 37.21 | 4,301,863 | +0.46(+1.24%) |
May 28, 2014 | 37.09 | 37.49 | 36.68 | 36.76 | 3,473,796 | -0.09(-0.25%) |
May 27, 2014 | 37.05 | 37.41 | 36.60 | 36.85 | 3,998,130 | -0.06(-0.17%) |
May 23, 2014 | 35.55 | 36.91 | 36.91 | 36.91 | 5,698,492 | +1.22(+3.42%) |
May 22, 2014 | 34.87 | 35.84 | 34.68 | 35.69 | 2,319,870 | +0.84(+2.40%) |
May 21, 2014 | 34.66 | 34.92 | 34.44 | 34.86 | 2,100,049 | +0.24(+0.68%) |
May 20, 2014 | 34.81 | 35.09 | 34.38 | 34.62 | 3,051,277 | -0.29(-0.83%) |
May 19, 2014 | 34.94 | 35.05 | 34.56 | 34.91 | 3,377,400 | -0.17(-0.49%) |
May 16, 2014 | 35.25 | 35.51 | 34.78 | 35.08 | 3,853,069 | +0.04(+0.10%) |
May 15, 2014 | 35.16 | 35.23 | 34.11 | 35.05 | 5,758,166 | -0.09(-0.26%) |
May 14, 2014 | 36.28 | 36.28 | 35.08 | 35.14 | 4,644,228 | -1.08(-2.99%) |
May 13, 2014 | 35.86 | 36.82 | 35.86 | 36.22 | 4,870,177 | +0.50(+1.40%) |
May 12, 2014 | 35.09 | 35.94 | 35.07 | 35.72 | 3,731,229 | +0.76(+2.16%) |
May 09, 2014 | 34.82 | 35.27 | 34.70 | 34.97 | 2,895,211 | +0.01(+0.03%) |
May 08, 2014 | 35.07 | 35.67 | 34.71 | 34.96 | 2,540,825 | -0.15(-0.44%) |
May 07, 2014 | 35.26 | 35.40 | 34.87 | 35.11 | 2,393,489 | -0.04(-0.10%) |
May 06, 2014 | 35.68 | 35.73 | 34.88 | 35.15 | 3,255,528 | -0.56(-1.56%) |
May 05, 2014 | 36.09 | 36.18 | 35.63 | 35.70 | 4,040,899 | -0.61(-1.68%) |
May 02, 2014 | 35.78 | 36.70 | 35.63 | 36.31 | 2,745,530 | +0.46(+1.30%) |
May 01, 2014 | 34.94 | 36.15 | 34.94 | 35.85 | 3,138,371 | +0.71(+2.02%) |
Apr 30, 2014 | 35.19 | 35.52 | 34.83 | 35.14 | 2,778,268 | -0.14(-0.39%) |
Apr 29, 2014 | 35.36 | 35.48 | 35.06 | 35.27 | 2,513,436 | -0.11(-0.31%) |
Apr 28, 2014 | 35.19 | 36.48 | 35.07 | 35.38 | 4,726,713 | +0.23(+0.65%) |
Apr 25, 2014 | 35.91 | 35.91 | 34.98 | 35.16 | 3,962,581 | -0.82(-2.28%) |
Apr 24, 2014 | 35.28 | 36.21 | 35.06 | 35.98 | 5,597,161 | +1.20(+3.46%) |
Apr 23, 2014 | 35.01 | 35.03 | 33.98 | 34.77 | 4,844,636 | -0.22(-0.62%) |
Apr 22, 2014 | 34.80 | 35.32 | 34.64 | 34.99 | 3,196,571 | +0.36(+1.05%) |
Apr 21, 2014 | 34.81 | 35.01 | 34.40 | 34.63 | 3,533,477 | -0.14(-0.39%) |
Apr 17, 2014 | 35.28 | 34.77 | 34.77 | 34.77 | 5,363,106 | -0.50(-1.42%) |
Apr 16, 2014 | 35.48 | 35.61 | 34.98 | 35.27 | 3,392,897 | -0.02(-0.05%) |
Apr 15, 2014 | 35.44 | 36.19 | 34.80 | 35.28 | 4,333,115 | -0.15(-0.41%) |
Apr 14, 2014 | 35.44 | 35.82 | 35.02 | 35.43 | 3,285,455 | +0.20(+0.57%) |
Apr 11, 2014 | 35.37 | 35.95 | 35.06 | 35.23 | 3,854,785 | -0.41(-1.15%) |
Apr 10, 2014 | 36.03 | 36.68 | 35.61 | 35.64 | 3,139,627 | -0.40(-1.11%) |
Apr 09, 2014 | 36.05 | 36.50 | 35.26 | 36.04 | 3,299,418 | +0.03(+0.08%) |
Apr 08, 2014 | 35.70 | 36.23 | 35.36 | 36.01 | 2,910,529 | +0.36(+1.02%) |
Apr 07, 2014 | 36.74 | 36.80 | 35.46 | 35.65 | 3,208,670 | -1.17(-3.19%) |
Apr 04, 2014 | 37.10 | 37.86 | 36.51 | 36.82 | 3,806,771 | -0.05(-0.15%) |
Apr 03, 2014 | 36.75 | 36.92 | 36.31 | 36.88 | 2,953,723 | +0.05(+0.15%) |
Apr 02, 2014 | 36.74 | 37.10 | 36.31 | 36.82 | 2,412,642 | +0.07(+0.20%) |
Apr 01, 2014 | 36.05 | 36.99 | 35.97 | 36.75 | 3,490,349 | +0.71(+1.97%) |
Mar 31, 2014 | 36.16 | 36.34 | 35.60 | 36.04 | 3,227,184 | +0.04(+0.10%) |
Mar 28, 2014 | 35.61 | 36.27 | 35.48 | 36.00 | 2,759,935 | +0.54(+1.51%) |
Mar 27, 2014 | 35.14 | 35.90 | 34.88 | 35.47 | 3,927,257 | +0.29(+0.83%) |
Mar 26, 2014 | 35.78 | 35.95 | 35.17 | 35.17 | 3,757,994 | -0.41(-1.15%) |
Mar 25, 2014 | 35.88 | 36.17 | 35.49 | 35.58 | 3,970,894 | -0.05(-0.15%) |
Mar 24, 2014 | 36.02 | 36.16 | 35.12 | 35.64 | 5,874,725 | -0.35(-0.99%) |
Mar 21, 2014 | 36.69 | 36.85 | 35.54 | 35.99 | 9,438,879 | -0.68(-1.86%) |
Mar 20, 2014 | 38.61 | 38.66 | 36.26 | 36.68 | 12,828,637 | -0.93(-2.47%) |
Mar 19, 2014 | 38.62 | 38.86 | 37.43 | 37.60 | 10,285,317 | +0.67(+1.82%) |
Mar 18, 2014 | 36.52 | 37.32 | 36.46 | 36.93 | 3,980,416 | +0.49(+1.35%) |
Mar 17, 2014 | 36.57 | 37.00 | 36.12 | 36.44 | 4,604,887 | +0.04(+0.10%) |
Mar 14, 2014 | 36.65 | 37.07 | 36.19 | 36.40 | 4,842,061 | -0.30(-0.82%) |
Mar 13, 2014 | 37.78 | 37.93 | 36.36 | 36.70 | 5,425,513 | -1.01(-2.68%) |
Mar 12, 2014 | 37.07 | 37.74 | 36.75 | 37.71 | 4,996,338 | +0.29(+0.78%) |
Mar 11, 2014 | 37.55 | 38.14 | 37.08 | 37.42 | 5,209,762 | +0.09(+0.24%) |
Mar 10, 2014 | 38.17 | 38.25 | 37.25 | 37.33 | 7,829,048 | -0.93(-2.43%) |
Mar 07, 2014 | 39.17 | 39.32 | 38.01 | 38.26 | 5,635,413 | -0.76(-1.96%) |
Mar 06, 2014 | 39.30 | 39.43 | 38.75 | 39.02 | 3,468,720 | -0.23(-0.58%) |
Mar 05, 2014 | 39.65 | 39.71 | 39.17 | 39.25 | 4,482,808 | -0.52(-1.30%) |
Mar 04, 2014 | 40.03 | 40.30 | 39.41 | 39.77 | 5,752,054 | -0.11(-0.27%) |