Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.11 | 36.22 | 35.92 | 36.06 | 15,725,089 | -0.15(-0.43%) |
May 29, 2014 | 35.86 | 36.22 | 35.71 | 36.22 | 11,202,717 | +0.54(+1.52%) |
May 28, 2014 | 36.04 | 36.21 | 35.67 | 35.68 | 13,177,327 | -0.29(-0.81%) |
May 27, 2014 | 36.27 | 36.34 | 35.81 | 35.97 | 14,775,111 | -0.21(-0.57%) |
May 23, 2014 | 35.74 | 36.17 | 36.17 | 36.17 | 14,034,284 | +0.36(+1.00%) |
May 22, 2014 | 35.70 | 35.99 | 35.63 | 35.82 | 8,335,129 | +0.05(+0.13%) |
May 21, 2014 | 35.76 | 35.86 | 35.60 | 35.77 | 12,976,716 | +0.10(+0.29%) |
May 20, 2014 | 36.10 | 36.13 | 35.57 | 35.67 | 12,321,634 | -0.51(-1.42%) |
May 19, 2014 | 35.60 | 36.22 | 35.54 | 36.18 | 12,420,822 | +0.40(+1.13%) |
May 16, 2014 | 35.95 | 36.02 | 35.46 | 35.78 | 18,058,042 | -0.21(-0.57%) |
May 15, 2014 | 35.91 | 36.19 | 35.74 | 35.98 | 22,450,562 | +0.04(+0.12%) |
May 14, 2014 | 36.03 | 36.06 | 35.80 | 35.94 | 16,330,319 | -0.01(-0.02%) |
May 13, 2014 | 36.06 | 36.12 | 35.74 | 35.95 | 12,022,475 | -0.05(-0.14%) |
May 12, 2014 | 35.37 | 36.16 | 35.35 | 36.00 | 21,836,844 | +0.78(+2.22%) |
May 09, 2014 | 35.01 | 35.41 | 34.79 | 35.22 | 11,958,088 | +0.15(+0.42%) |
May 08, 2014 | 35.26 | 35.41 | 34.80 | 35.07 | 11,900,365 | -0.16(-0.46%) |
May 07, 2014 | 35.31 | 35.43 | 34.75 | 35.24 | 14,647,417 | +0.04(+0.12%) |
May 06, 2014 | 35.19 | 35.44 | 35.16 | 35.19 | 14,340,409 | -0.17(-0.49%) |
May 05, 2014 | 35.30 | 35.41 | 34.99 | 35.37 | 15,989,981 | +0.34(+0.98%) |
May 02, 2014 | 35.32 | 35.37 | 35.02 | 35.02 | 12,480,305 | -0.14(-0.39%) |
May 01, 2014 | 34.95 | 35.35 | 34.88 | 35.16 | 16,249,740 | +0.08(+0.22%) |
Apr 30, 2014 | 34.41 | 35.13 | 34.35 | 35.08 | 19,184,068 | +0.66(+1.92%) |
Apr 29, 2014 | 34.54 | 34.85 | 34.39 | 34.42 | 17,474,146 | -0.02(-0.05%) |
Apr 28, 2014 | 34.11 | 34.57 | 34.03 | 34.44 | 23,402,532 | +0.58(+1.72%) |
Apr 25, 2014 | 34.16 | 34.16 | 33.66 | 33.86 | 13,572,405 | -0.26(-0.75%) |
Apr 24, 2014 | 34.12 | 34.21 | 33.49 | 34.11 | 16,259,664 | -0.03(-0.10%) |
Apr 23, 2014 | 34.57 | 34.62 | 34.11 | 34.15 | 11,708,851 | -0.58(-1.66%) |
Apr 22, 2014 | 34.56 | 34.86 | 34.45 | 34.72 | 12,028,086 | +0.19(+0.55%) |
Apr 21, 2014 | 34.53 | 34.71 | 34.38 | 34.53 | 10,013,584 | +0.14(+0.40%) |
Apr 17, 2014 | 34.29 | 34.40 | 34.40 | 34.40 | 17,063,770 | -0.04(-0.12%) |
Apr 16, 2014 | 34.28 | 34.46 | 33.91 | 34.44 | 15,864,135 | +0.34(+1.01%) |
Apr 15, 2014 | 34.07 | 34.31 | 33.67 | 34.10 | 16,952,656 | +0.14(+0.40%) |
Apr 14, 2014 | 33.54 | 34.11 | 33.54 | 33.96 | 18,669,374 | +0.51(+1.51%) |
Apr 11, 2014 | 33.91 | 34.20 | 33.44 | 33.45 | 21,738,856 | -0.70(-2.04%) |
Apr 10, 2014 | 35.09 | 35.23 | 33.88 | 34.15 | 30,750,124 | -0.94(-2.67%) |
Apr 09, 2014 | 34.73 | 35.12 | 34.48 | 35.08 | 23,637,800 | +0.55(+1.59%) |
Apr 08, 2014 | 33.85 | 34.63 | 33.79 | 34.53 | 25,861,946 | +0.66(+1.95%) |
Apr 07, 2014 | 34.16 | 34.26 | 33.50 | 33.87 | 31,824,230 | -0.44(-1.28%) |
Apr 04, 2014 | 34.84 | 34.95 | 34.04 | 34.31 | 27,775,168 | -0.23(-0.67%) |
Apr 03, 2014 | 35.12 | 35.20 | 34.52 | 34.54 | 26,238,636 | -0.65(-1.85%) |
Apr 02, 2014 | 35.40 | 35.61 | 34.95 | 35.19 | 26,591,852 | -0.31(-0.87%) |
Apr 01, 2014 | 35.12 | 35.94 | 35.05 | 35.50 | 41,409,292 | +0.50(+1.42%) |
Mar 31, 2014 | 34.01 | 35.45 | 33.91 | 35.00 | 56,433,792 | +1.15(+3.39%) |
Mar 28, 2014 | 33.82 | 34.11 | 33.53 | 33.86 | 21,510,120 | +0.28(+0.84%) |
Mar 27, 2014 | 33.36 | 33.85 | 33.20 | 33.58 | 30,625,126 | +0.14(+0.41%) |
Mar 26, 2014 | 32.86 | 33.76 | 32.82 | 33.44 | 36,573,044 | +0.58(+1.77%) |
Mar 25, 2014 | 32.63 | 32.94 | 32.60 | 32.86 | 23,041,458 | +0.19(+0.58%) |
Mar 24, 2014 | 32.08 | 32.80 | 31.98 | 32.67 | 26,341,496 | +0.58(+1.81%) |
Mar 21, 2014 | 33.11 | 33.24 | 32.09 | 32.09 | 39,625,760 | -0.74(-2.27%) |
Mar 20, 2014 | 32.94 | 33.10 | 32.52 | 32.83 | 22,155,034 | -0.15(-0.47%) |
Mar 19, 2014 | 32.34 | 33.34 | 32.00 | 32.99 | 52,739,152 | -0.25(-0.75%) |
Mar 18, 2014 | 32.83 | 33.32 | 32.65 | 33.23 | 33,070,126 | +0.53(+1.62%) |
Mar 17, 2014 | 32.34 | 32.93 | 32.34 | 32.70 | 17,505,548 | +0.53(+1.65%) |
Mar 14, 2014 | 32.25 | 32.51 | 32.09 | 32.17 | 16,722,210 | -0.04(-0.13%) |
Mar 13, 2014 | 33.05 | 33.08 | 32.10 | 32.22 | 17,931,704 | -0.74(-2.26%) |
Mar 12, 2014 | 33.22 | 33.22 | 32.75 | 32.96 | 15,457,576 | -0.33(-0.98%) |
Mar 11, 2014 | 33.37 | 33.39 | 33.04 | 33.28 | 15,001,485 | +0.03(+0.10%) |
Mar 10, 2014 | 33.22 | 33.33 | 33.07 | 33.25 | 10,132,992 | +0.03(+0.08%) |
Mar 07, 2014 | 33.86 | 33.88 | 33.03 | 33.22 | 16,154,148 | -0.54(-1.60%) |
Mar 06, 2014 | 33.95 | 34.10 | 33.73 | 33.76 | 15,285,931 | -0.03(-0.10%) |
Mar 05, 2014 | 33.72 | 33.97 | 33.63 | 33.80 | 13,841,082 | +0.08(+0.23%) |
Mar 04, 2014 | 33.49 | 33.80 | 33.42 | 33.72 | 15,990,385 | +0.77(+2.34%) |