Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.39 | 32.51 | 32.39 | 32.50 | 3,442,471 | +0.01(+0.04%) |
May 29, 2014 | 32.40 | 32.48 | 32.26 | 32.48 | 3,461,839 | +0.33(+1.01%) |
May 28, 2014 | 32.18 | 32.22 | 32.06 | 32.16 | 2,258,265 | -0.14(-0.42%) |
May 27, 2014 | 32.14 | 32.33 | 32.12 | 32.29 | 3,414,306 | +0.16(+0.49%) |
May 23, 2014 | 31.87 | 32.14 | 32.14 | 32.14 | 5,541,387 | +0.35(+1.09%) |
May 22, 2014 | 31.56 | 31.80 | 31.55 | 31.79 | 2,654,617 | +0.54(+1.74%) |
May 21, 2014 | 31.13 | 31.35 | 31.11 | 31.25 | 4,015,265 | +0.30(+0.97%) |
May 20, 2014 | 31.06 | 31.13 | 30.88 | 30.95 | 4,680,088 | -0.37(-1.19%) |
May 19, 2014 | 31.04 | 31.34 | 30.96 | 31.32 | 4,254,618 | -0.05(-0.17%) |
May 16, 2014 | 31.36 | 31.40 | 31.24 | 31.38 | 5,024,699 | +0.14(+0.44%) |
May 15, 2014 | 31.60 | 31.60 | 31.05 | 31.24 | 7,441,642 | -0.35(-1.10%) |
May 14, 2014 | 31.72 | 31.72 | 31.49 | 31.59 | 3,258,404 | -0.24(-0.75%) |
May 13, 2014 | 31.70 | 31.89 | 31.65 | 31.83 | 4,000,192 | +0.34(+1.08%) |
May 12, 2014 | 31.26 | 31.52 | 31.26 | 31.49 | 3,541,876 | +0.18(+0.59%) |
May 09, 2014 | 31.26 | 31.32 | 31.14 | 31.30 | 5,502,236 | +0.31(+0.99%) |
May 08, 2014 | 31.06 | 32.54 | 30.92 | 31.00 | 9,115,679 | -0.15(-0.48%) |
May 07, 2014 | 31.02 | 31.15 | 30.87 | 31.15 | 4,909,304 | -0.01(-0.02%) |
May 06, 2014 | 31.19 | 31.21 | 31.05 | 31.15 | 3,898,378 | -0.25(-0.80%) |
May 05, 2014 | 31.26 | 31.45 | 31.19 | 31.40 | 3,668,415 | -0.12(-0.37%) |
May 02, 2014 | 31.80 | 31.92 | 31.42 | 31.52 | 7,203,567 | -0.03(-0.11%) |
May 01, 2014 | 31.56 | 31.64 | 31.49 | 31.55 | 5,236,752 | +0.23(+0.74%) |
Apr 30, 2014 | 31.16 | 31.33 | 31.11 | 31.32 | 7,363,224 | -0.22(-0.71%) |
Apr 29, 2014 | 31.55 | 31.64 | 31.44 | 31.55 | 4,441,303 | +0.12(+0.37%) |
Apr 28, 2014 | 31.30 | 31.51 | 31.18 | 31.43 | 8,389,610 | +0.14(+0.43%) |
Apr 25, 2014 | 31.40 | 31.43 | 31.23 | 31.30 | 6,257,698 | -0.15(-0.48%) |
Apr 24, 2014 | 31.47 | 31.47 | 31.15 | 31.44 | 5,341,196 | -0.12(-0.39%) |
Apr 23, 2014 | 31.54 | 31.62 | 31.49 | 31.57 | 2,795,658 | +0.03(+0.11%) |
Apr 22, 2014 | 31.45 | 31.63 | 31.40 | 31.53 | 4,871,334 | -0.17(-0.54%) |
Apr 21, 2014 | 31.62 | 31.74 | 31.53 | 31.70 | 2,797,177 | +0.02(+0.06%) |
Apr 17, 2014 | 31.46 | 31.68 | 31.68 | 31.68 | 5,073,462 | +0.13(+0.41%) |
Apr 16, 2014 | 31.53 | 31.59 | 31.39 | 31.55 | 5,607,318 | +0.56(+1.82%) |
Apr 15, 2014 | 30.89 | 31.02 | 30.57 | 30.99 | 8,316,351 | +0.10(+0.31%) |
Apr 14, 2014 | 31.02 | 31.04 | 30.70 | 30.89 | 8,485,778 | +0.42(+1.38%) |
Apr 11, 2014 | 30.52 | 30.70 | 30.41 | 30.47 | 12,135,536 | -0.03(-0.09%) |
Apr 10, 2014 | 31.04 | 31.11 | 30.44 | 30.50 | 10,645,006 | -0.96(-3.05%) |
Apr 09, 2014 | 31.17 | 31.51 | 31.08 | 31.46 | 9,834,844 | +0.51(+1.65%) |
Apr 08, 2014 | 31.17 | 31.25 | 30.82 | 30.95 | 13,429,964 | -1.05(-3.27%) |
Apr 07, 2014 | 32.11 | 32.20 | 31.95 | 32.00 | 4,818,682 | -0.24(-0.76%) |
Apr 04, 2014 | 32.68 | 32.72 | 32.11 | 32.24 | 6,136,459 | -0.37(-1.15%) |
Apr 03, 2014 | 32.67 | 32.72 | 32.51 | 32.61 | 3,470,944 | -0.10(-0.29%) |
Apr 02, 2014 | 32.46 | 32.72 | 32.44 | 32.71 | 6,895,141 | +0.30(+0.92%) |
Apr 01, 2014 | 32.26 | 32.42 | 32.21 | 32.41 | 8,173,693 | +0.24(+0.74%) |
Mar 31, 2014 | 32.40 | 32.48 | 32.15 | 32.17 | 6,071,694 | +0.20(+0.64%) |
Mar 28, 2014 | 31.92 | 32.19 | 31.88 | 31.97 | 11,062,744 | +0.48(+1.51%) |
Mar 27, 2014 | 31.47 | 31.57 | 31.33 | 31.49 | 8,454,825 | +0.50(+1.62%) |
Mar 26, 2014 | 31.34 | 31.47 | 30.97 | 30.99 | 7,915,769 | +0.12(+0.37%) |
Mar 25, 2014 | 31.00 | 31.05 | 30.81 | 30.87 | 11,467,902 | +0.15(+0.49%) |
Mar 24, 2014 | 30.91 | 30.91 | 30.60 | 30.72 | 7,290,168 | +0.10(+0.31%) |
Mar 21, 2014 | 30.98 | 31.04 | 30.58 | 30.63 | 8,779,413 | -0.15(-0.49%) |
Mar 20, 2014 | 30.78 | 30.90 | 30.64 | 30.78 | 7,399,813 | -0.45(-1.44%) |
Mar 19, 2014 | 31.12 | 31.34 | 30.93 | 31.23 | 8,868,119 | +0.21(+0.68%) |
Mar 18, 2014 | 30.91 | 31.20 | 30.87 | 31.02 | 6,761,939 | -0.06(-0.20%) |
Mar 17, 2014 | 30.99 | 31.12 | 30.92 | 31.08 | 7,946,871 | +0.37(+1.20%) |
Mar 14, 2014 | 30.63 | 30.91 | 30.51 | 30.71 | 12,946,713 | -0.41(-1.33%) |
Mar 13, 2014 | 31.98 | 32.01 | 30.96 | 31.13 | 15,672,666 | -0.93(-2.90%) |
Mar 12, 2014 | 31.85 | 32.16 | 31.77 | 32.06 | 8,979,251 | -0.36(-1.11%) |
Mar 11, 2014 | 32.71 | 32.72 | 32.31 | 32.42 | 6,964,170 | -0.42(-1.28%) |
Mar 10, 2014 | 32.78 | 32.87 | 32.67 | 32.84 | 4,930,182 | -0.13(-0.39%) |
Mar 07, 2014 | 33.12 | 33.14 | 32.72 | 32.97 | 8,505,055 | -0.02(-0.06%) |
Mar 06, 2014 | 33.01 | 33.07 | 32.89 | 32.99 | 10,072,761 | +0.71(+2.19%) |
Mar 05, 2014 | 32.35 | 32.45 | 32.28 | 32.28 | 5,404,097 | -0.27(-0.83%) |
Mar 04, 2014 | 32.47 | 32.61 | 32.42 | 32.55 | 14,569,056 | +0.99(+3.14%) |