Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.89 | 31.94 | 31.59 | 31.65 | 18,372,560 | -0.41(-1.29%) |
May 29, 2014 | 32.11 | 32.13 | 31.99 | 32.06 | 9,384,011 | +0.04(+0.12%) |
May 28, 2014 | 31.95 | 32.07 | 31.87 | 32.02 | 13,755,563 | +0.12(+0.38%) |
May 27, 2014 | 32.05 | 32.10 | 31.77 | 31.90 | 15,200,974 | -0.26(-0.82%) |
May 23, 2014 | 32.17 | 32.16 | 32.16 | 32.16 | 27,412,000 | +0.06(+0.18%) |
May 22, 2014 | 32.11 | 32.16 | 32.06 | 32.11 | 8,555,617 | +0.19(+0.60%) |
May 21, 2014 | 31.83 | 31.96 | 31.83 | 31.92 | 20,537,422 | +0.22(+0.71%) |
May 20, 2014 | 31.80 | 31.90 | 31.58 | 31.69 | 15,608,616 | -0.27(-0.84%) |
May 19, 2014 | 31.91 | 32.01 | 31.89 | 31.96 | 8,748,800 | +0.01(+0.04%) |
May 16, 2014 | 31.79 | 32.00 | 31.70 | 31.95 | 15,874,684 | +0.39(+1.24%) |
May 15, 2014 | 31.80 | 31.80 | 31.40 | 31.56 | 14,790,119 | -0.28(-0.89%) |
May 14, 2014 | 31.75 | 31.93 | 31.72 | 31.84 | 22,186,274 | +0.21(+0.66%) |
May 13, 2014 | 31.53 | 31.74 | 31.50 | 31.63 | 19,669,624 | +0.13(+0.43%) |
May 12, 2014 | 31.40 | 31.53 | 31.33 | 31.50 | 17,082,390 | +0.50(+1.62%) |
May 09, 2014 | 31.05 | 31.14 | 30.94 | 30.99 | 18,035,010 | -0.02(-0.07%) |
May 08, 2014 | 31.18 | 31.26 | 31.02 | 31.02 | 16,374,597 | -0.08(-0.26%) |
May 07, 2014 | 30.84 | 31.11 | 30.79 | 31.10 | 11,109,985 | +0.19(+0.63%) |
May 06, 2014 | 30.80 | 31.08 | 30.79 | 30.90 | 12,892,817 | +0.12(+0.39%) |
May 05, 2014 | 30.75 | 30.80 | 30.63 | 30.78 | 14,821,549 | -0.13(-0.44%) |
May 02, 2014 | 30.69 | 31.00 | 30.65 | 30.92 | 19,666,218 | +0.20(+0.66%) |
May 01, 2014 | 30.63 | 30.78 | 30.51 | 30.72 | 11,579,416 | +0.02(+0.07%) |
Apr 30, 2014 | 30.49 | 30.69 | 30.47 | 30.69 | 15,729,308 | -0.02(-0.07%) |
Apr 29, 2014 | 30.63 | 30.87 | 30.62 | 30.72 | 20,175,980 | +0.29(+0.96%) |
Apr 28, 2014 | 30.36 | 30.53 | 30.18 | 30.42 | 15,863,010 | +0.09(+0.30%) |
Apr 25, 2014 | 30.40 | 30.40 | 30.12 | 30.33 | 20,700,208 | -0.35(-1.15%) |
Apr 24, 2014 | 30.74 | 30.74 | 30.42 | 30.69 | 14,244,477 | +0.00(+0.00%) |
Apr 23, 2014 | 30.75 | 30.75 | 30.48 | 30.69 | 19,183,816 | -0.16(-0.53%) |
Apr 22, 2014 | 30.95 | 31.02 | 30.84 | 30.85 | 12,621,853 | -0.11(-0.34%) |
Apr 21, 2014 | 31.05 | 31.10 | 30.88 | 30.96 | 11,392,526 | -0.20(-0.65%) |
Apr 17, 2014 | 30.88 | 31.16 | 31.16 | 31.16 | 13,527,331 | +0.37(+1.19%) |
Apr 16, 2014 | 30.54 | 30.84 | 30.51 | 30.79 | 16,128,608 | +0.31(+1.03%) |
Apr 15, 2014 | 30.75 | 30.75 | 30.08 | 30.48 | 31,717,404 | -0.46(-1.48%) |
Apr 14, 2014 | 31.02 | 31.06 | 30.77 | 30.93 | 15,347,380 | -0.05(-0.15%) |
Apr 11, 2014 | 30.77 | 31.02 | 30.77 | 30.98 | 20,242,128 | -0.01(-0.05%) |
Apr 10, 2014 | 31.33 | 31.44 | 30.95 | 30.99 | 24,860,246 | -0.30(-0.96%) |
Apr 09, 2014 | 31.19 | 31.43 | 30.87 | 31.29 | 18,182,866 | +0.25(+0.80%) |
Apr 08, 2014 | 31.19 | 31.32 | 30.96 | 31.05 | 39,253,408 | +0.28(+0.93%) |
Apr 07, 2014 | 30.70 | 30.83 | 30.57 | 30.76 | 16,592,442 | +0.16(+0.54%) |
Apr 04, 2014 | 31.01 | 31.21 | 30.55 | 30.60 | 51,276,296 | -0.05(-0.17%) |
Apr 03, 2014 | 30.67 | 30.69 | 30.36 | 30.65 | 31,248,098 | -0.18(-0.58%) |
Apr 02, 2014 | 30.63 | 30.85 | 30.58 | 30.83 | 15,757,804 | +0.11(+0.37%) |
Apr 01, 2014 | 30.72 | 30.73 | 30.56 | 30.72 | 16,635,739 | +0.29(+0.96%) |
Mar 31, 2014 | 30.42 | 30.59 | 30.37 | 30.42 | 27,000,924 | +0.22(+0.74%) |
Mar 28, 2014 | 30.23 | 30.42 | 30.19 | 30.20 | 20,429,030 | +0.24(+0.80%) |
Mar 27, 2014 | 29.70 | 29.99 | 29.67 | 29.96 | 22,420,956 | +0.34(+1.16%) |
Mar 26, 2014 | 29.79 | 29.90 | 29.58 | 29.61 | 35,460,696 | +0.01(+0.03%) |
Mar 25, 2014 | 29.45 | 29.68 | 29.42 | 29.61 | 23,573,672 | +0.45(+1.56%) |
Mar 24, 2014 | 29.15 | 29.24 | 28.98 | 29.15 | 31,833,900 | +0.25(+0.88%) |
Mar 21, 2014 | 28.89 | 29.27 | 28.85 | 28.90 | 26,469,712 | +0.17(+0.60%) |
Mar 20, 2014 | 28.38 | 28.81 | 28.30 | 28.73 | 24,984,098 | +0.13(+0.47%) |
Mar 19, 2014 | 28.94 | 29.10 | 28.43 | 28.59 | 30,557,456 | -0.58(-1.97%) |
Mar 18, 2014 | 28.81 | 29.19 | 28.79 | 29.17 | 18,989,938 | +0.44(+1.54%) |
Mar 17, 2014 | 28.72 | 28.80 | 28.64 | 28.73 | 18,216,282 | +0.31(+1.08%) |
Mar 14, 2014 | 28.29 | 28.57 | 28.29 | 28.42 | 20,789,666 | +0.19(+0.66%) |
Mar 13, 2014 | 28.77 | 28.81 | 28.08 | 28.23 | 24,945,136 | -0.49(-1.72%) |
Mar 12, 2014 | 28.49 | 28.75 | 28.43 | 28.73 | 25,429,046 | +0.11(+0.39%) |
Mar 11, 2014 | 28.99 | 29.11 | 28.55 | 28.61 | 23,352,546 | -0.34(-1.16%) |
Mar 10, 2014 | 28.97 | 28.98 | 28.75 | 28.95 | 18,860,384 | -0.17(-0.59%) |
Mar 07, 2014 | 29.40 | 29.42 | 28.97 | 29.12 | 26,346,138 | -0.41(-1.39%) |
Mar 06, 2014 | 29.34 | 29.67 | 29.34 | 29.53 | 18,540,196 | +0.40(+1.39%) |
Mar 05, 2014 | 28.97 | 29.15 | 28.93 | 29.13 | 13,409,027 | +0.09(+0.31%) |
Mar 04, 2014 | 29.10 | 29.18 | 28.93 | 29.04 | 17,957,588 | +0.47(+1.65%) |