Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.16 | 37.48 | 37.12 | 37.45 | 14,656,818 | +0.23(+0.61%) |
May 29, 2014 | 37.28 | 37.40 | 37.17 | 37.23 | 19,751,154 | -0.03(-0.08%) |
May 28, 2014 | 37.38 | 37.71 | 37.25 | 37.26 | 17,985,906 | -0.20(-0.53%) |
May 27, 2014 | 37.49 | 38.07 | 37.33 | 37.45 | 31,118,714 | +0.22(+0.59%) |
May 23, 2014 | 37.19 | 37.23 | 37.23 | 37.23 | 12,156,720 | +0.15(+0.41%) |
May 22, 2014 | 36.83 | 37.10 | 36.83 | 37.08 | 10,324,986 | +0.19(+0.53%) |
May 21, 2014 | 36.87 | 37.08 | 36.76 | 36.89 | 16,283,313 | +0.24(+0.64%) |
May 20, 2014 | 36.71 | 36.97 | 36.52 | 36.65 | 14,954,126 | -0.17(-0.47%) |
May 19, 2014 | 36.30 | 36.84 | 36.28 | 36.83 | 17,288,548 | +0.26(+0.71%) |
May 16, 2014 | 36.57 | 36.75 | 36.35 | 36.57 | 21,830,476 | -0.06(-0.17%) |
May 15, 2014 | 36.89 | 36.96 | 36.34 | 36.63 | 26,891,786 | -0.47(-1.27%) |
May 14, 2014 | 37.40 | 37.41 | 36.99 | 37.10 | 15,747,090 | -0.24(-0.63%) |
May 13, 2014 | 37.28 | 37.39 | 37.19 | 37.34 | 16,019,567 | +0.12(+0.32%) |
May 12, 2014 | 37.18 | 37.32 | 37.04 | 37.22 | 16,891,632 | +0.22(+0.60%) |
May 09, 2014 | 37.04 | 37.19 | 36.78 | 37.00 | 19,286,798 | -0.12(-0.32%) |
May 08, 2014 | 36.77 | 37.39 | 36.77 | 37.12 | 20,404,342 | +0.35(+0.94%) |
May 07, 2014 | 36.64 | 36.87 | 36.47 | 36.77 | 22,227,526 | +0.27(+0.73%) |
May 06, 2014 | 37.01 | 37.05 | 36.48 | 36.50 | 27,274,446 | -0.65(-1.74%) |
May 05, 2014 | 37.16 | 37.25 | 36.85 | 37.15 | 21,392,154 | -0.43(-1.15%) |
May 02, 2014 | 37.66 | 37.96 | 37.39 | 37.58 | 19,510,896 | -0.02(-0.06%) |
May 01, 2014 | 37.64 | 37.90 | 37.47 | 37.60 | 13,878,189 | -0.12(-0.31%) |
Apr 30, 2014 | 37.90 | 38.05 | 37.67 | 37.72 | 21,655,772 | -0.20(-0.52%) |
Apr 29, 2014 | 37.48 | 37.95 | 37.32 | 37.92 | 21,516,258 | +0.68(+1.82%) |
Apr 28, 2014 | 37.51 | 37.77 | 37.05 | 37.24 | 32,721,962 | -0.35(-0.94%) |
Apr 25, 2014 | 37.89 | 38.13 | 37.54 | 37.60 | 23,014,016 | -0.46(-1.20%) |
Apr 24, 2014 | 38.15 | 38.25 | 37.80 | 38.05 | 18,651,670 | -0.06(-0.14%) |
Apr 23, 2014 | 37.79 | 38.19 | 37.72 | 38.11 | 17,103,860 | +0.30(+0.79%) |
Apr 22, 2014 | 37.71 | 38.23 | 37.68 | 37.81 | 23,510,168 | +0.14(+0.38%) |
Apr 21, 2014 | 37.94 | 37.97 | 37.61 | 37.67 | 21,643,104 | -0.30(-0.79%) |
Apr 17, 2014 | 37.94 | 37.97 | 37.97 | 37.97 | 27,130,678 | +0.03(+0.08%) |
Apr 16, 2014 | 38.23 | 38.28 | 37.46 | 37.94 | 29,913,416 | -0.10(-0.27%) |
Apr 15, 2014 | 37.76 | 38.16 | 37.51 | 38.04 | 46,338,996 | +0.50(+1.34%) |
Apr 14, 2014 | 37.32 | 37.64 | 36.99 | 37.53 | 65,985,656 | +1.57(+4.36%) |
Apr 11, 2014 | 35.98 | 36.45 | 35.57 | 35.97 | 39,451,956 | -0.43(-1.19%) |
Apr 10, 2014 | 37.20 | 37.22 | 36.31 | 36.40 | 34,373,548 | -0.73(-1.97%) |
Apr 09, 2014 | 36.83 | 37.16 | 36.47 | 37.13 | 28,406,578 | +0.44(+1.20%) |
Apr 08, 2014 | 36.64 | 36.89 | 36.31 | 36.69 | 33,797,724 | +0.04(+0.11%) |
Apr 07, 2014 | 37.10 | 37.14 | 36.45 | 36.65 | 38,265,624 | -0.44(-1.19%) |
Apr 04, 2014 | 37.58 | 37.63 | 36.89 | 37.09 | 41,924,548 | -0.45(-1.20%) |
Apr 03, 2014 | 37.75 | 37.79 | 37.30 | 37.54 | 36,652,068 | -0.44(-1.16%) |
Apr 02, 2014 | 37.91 | 38.08 | 37.58 | 37.98 | 28,340,634 | +0.35(+0.92%) |
Apr 01, 2014 | 37.57 | 37.99 | 37.52 | 37.64 | 34,012,896 | +0.16(+0.42%) |
Mar 31, 2014 | 37.42 | 37.71 | 37.38 | 37.48 | 32,566,978 | +0.28(+0.74%) |
Mar 28, 2014 | 37.57 | 37.60 | 37.03 | 37.20 | 50,543,144 | -0.16(-0.42%) |
Mar 27, 2014 | 37.34 | 37.95 | 37.09 | 37.36 | 142,927,360 | -2.13(-5.40%) |
Mar 26, 2014 | 39.79 | 39.83 | 39.11 | 39.49 | 40,846,712 | -0.11(-0.28%) |
Mar 25, 2014 | 39.53 | 39.81 | 39.41 | 39.60 | 22,199,228 | +0.20(+0.50%) |
Mar 24, 2014 | 39.53 | 39.88 | 39.20 | 39.41 | 26,865,104 | -0.02(-0.06%) |
Mar 21, 2014 | 40.16 | 40.16 | 39.26 | 39.43 | 48,778,940 | -0.11(-0.28%) |
Mar 20, 2014 | 38.81 | 39.73 | 38.59 | 39.54 | 42,984,368 | +1.01(+2.62%) |
Mar 19, 2014 | 37.97 | 38.99 | 37.81 | 38.53 | 38,451,996 | +0.63(+1.66%) |
Mar 18, 2014 | 37.60 | 37.90 | 37.40 | 37.90 | 24,727,758 | +0.32(+0.86%) |
Mar 17, 2014 | 37.38 | 37.64 | 37.25 | 37.58 | 24,032,926 | +0.67(+1.81%) |
Mar 14, 2014 | 37.30 | 37.65 | 36.84 | 36.91 | 33,194,082 | -0.35(-0.95%) |
Mar 13, 2014 | 37.93 | 38.03 | 37.06 | 37.27 | 49,417,280 | -0.51(-1.35%) |
Mar 12, 2014 | 37.89 | 37.90 | 37.60 | 37.78 | 32,788,360 | -0.35(-0.93%) |
Mar 11, 2014 | 39.20 | 39.23 | 38.11 | 38.13 | 42,204,616 | -0.90(-2.30%) |
Mar 10, 2014 | 38.71 | 39.06 | 38.64 | 39.03 | 19,553,076 | -0.04(-0.10%) |
Mar 07, 2014 | 39.53 | 39.69 | 38.87 | 39.07 | 32,747,660 | -0.07(-0.18%) |
Mar 06, 2014 | 39.29 | 39.52 | 39.12 | 39.14 | 34,009,520 | +0.23(+0.59%) |
Mar 05, 2014 | 38.61 | 39.31 | 38.55 | 38.91 | 29,894,100 | +0.46(+1.21%) |
Mar 04, 2014 | 38.05 | 38.55 | 37.90 | 38.45 | 30,397,414 | +0.96(+2.56%) |