Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.42 | 35.42 | 35.25 | 35.32 | 858,208 | -0.11(-0.30%) |
May 29, 2014 | 35.37 | 35.47 | 35.17 | 35.42 | 897,690 | +0.12(+0.34%) |
May 28, 2014 | 35.22 | 35.35 | 35.14 | 35.30 | 2,352,465 | +0.09(+0.26%) |
May 27, 2014 | 35.17 | 35.24 | 35.01 | 35.21 | 191,042 | +0.21(+0.61%) |
May 23, 2014 | 34.93 | 35.00 | 35.00 | 35.00 | 249,420 | +0.04(+0.12%) |
May 22, 2014 | 34.80 | 34.96 | 34.73 | 34.95 | 218,768 | +0.22(+0.64%) |
May 21, 2014 | 34.64 | 34.82 | 34.62 | 34.73 | 715,849 | +0.21(+0.62%) |
May 20, 2014 | 34.58 | 34.76 | 34.49 | 34.52 | 683,551 | -0.22(-0.64%) |
May 19, 2014 | 34.47 | 34.75 | 34.45 | 34.74 | 331,874 | +0.26(+0.75%) |
May 16, 2014 | 34.48 | 34.52 | 34.35 | 34.48 | 182,195 | +0.14(+0.42%) |
May 15, 2014 | 34.62 | 34.62 | 34.21 | 34.34 | 492,482 | -0.24(-0.70%) |
May 14, 2014 | 34.74 | 34.74 | 34.55 | 34.58 | 743,685 | -0.15(-0.43%) |
May 13, 2014 | 34.74 | 34.82 | 34.64 | 34.73 | 906,700 | +0.02(+0.06%) |
May 12, 2014 | 34.40 | 34.71 | 34.37 | 34.71 | 335,487 | +0.34(+1.00%) |
May 09, 2014 | 34.40 | 34.48 | 34.24 | 34.37 | 562,118 | +0.04(+0.12%) |
May 08, 2014 | 34.49 | 34.70 | 34.31 | 34.32 | 471,005 | -0.26(-0.76%) |
May 07, 2014 | 34.62 | 34.68 | 34.29 | 34.59 | 519,379 | +0.07(+0.21%) |
May 06, 2014 | 34.70 | 34.74 | 34.46 | 34.52 | 395,536 | -0.16(-0.45%) |
May 05, 2014 | 34.66 | 34.76 | 34.43 | 34.67 | 1,674,697 | +0.01(+0.02%) |
May 02, 2014 | 34.64 | 34.71 | 34.55 | 34.67 | 566,683 | +0.06(+0.16%) |
May 01, 2014 | 34.57 | 34.81 | 34.49 | 34.61 | 466,470 | -0.06(-0.16%) |
Apr 30, 2014 | 34.41 | 34.67 | 34.36 | 34.67 | 1,870,490 | +0.26(+0.75%) |
Apr 29, 2014 | 34.25 | 34.47 | 34.21 | 34.41 | 272,737 | +0.17(+0.50%) |
Apr 28, 2014 | 34.43 | 34.47 | 33.96 | 34.24 | 590,903 | -0.09(-0.27%) |
Apr 25, 2014 | 34.66 | 34.68 | 34.29 | 34.33 | 454,488 | -0.41(-1.17%) |
Apr 24, 2014 | 34.74 | 34.78 | 34.45 | 34.74 | 464,732 | +0.06(+0.19%) |
Apr 23, 2014 | 34.59 | 34.73 | 34.56 | 34.67 | 353,054 | +0.04(+0.12%) |
Apr 22, 2014 | 34.36 | 34.70 | 34.35 | 34.63 | 435,939 | +0.24(+0.71%) |
Apr 21, 2014 | 34.20 | 34.40 | 34.15 | 34.39 | 275,192 | +0.21(+0.61%) |
Apr 17, 2014 | 34.09 | 34.18 | 34.18 | 34.18 | 359,775 | +0.05(+0.15%) |
Apr 16, 2014 | 34.05 | 34.15 | 33.87 | 34.13 | 801,029 | +0.26(+0.76%) |
Apr 15, 2014 | 33.84 | 33.97 | 33.42 | 33.87 | 685,598 | +0.06(+0.19%) |
Apr 14, 2014 | 33.90 | 34.02 | 33.65 | 33.81 | 271,502 | +0.06(+0.19%) |
Apr 11, 2014 | 33.90 | 34.07 | 33.68 | 33.75 | 579,212 | -0.06(-0.19%) |
Apr 10, 2014 | 34.52 | 34.52 | 33.75 | 33.81 | 1,007,890 | -0.64(-1.87%) |
Apr 09, 2014 | 34.35 | 34.50 | 34.14 | 34.45 | 1,759,741 | +0.26(+0.77%) |
Apr 08, 2014 | 34.11 | 34.30 | 33.92 | 34.19 | 2,156,785 | +0.06(+0.19%) |
Apr 07, 2014 | 34.25 | 34.43 | 33.95 | 34.12 | 524,963 | -0.26(-0.75%) |
Apr 04, 2014 | 34.90 | 34.93 | 34.31 | 34.38 | 4,484,114 | -0.54(-1.53%) |
Apr 03, 2014 | 34.64 | 35.01 | 34.64 | 34.92 | 7,673,620 | +0.27(+0.78%) |
Apr 02, 2014 | 34.69 | 34.82 | 34.50 | 34.65 | 460,947 | -0.04(-0.12%) |
Apr 01, 2014 | 34.45 | 34.70 | 34.35 | 34.69 | 606,679 | +0.14(+0.39%) |
Mar 31, 2014 | 34.33 | 34.55 | 34.30 | 34.55 | 841,356 | +0.33(+0.96%) |
Mar 28, 2014 | 34.21 | 34.37 | 34.10 | 34.22 | 434,030 | +0.07(+0.21%) |
Mar 27, 2014 | 34.35 | 34.37 | 34.05 | 34.15 | 903,894 | -0.11(-0.31%) |
Mar 26, 2014 | 34.59 | 34.65 | 34.25 | 34.26 | 576,965 | -0.33(-0.95%) |
Mar 25, 2014 | 34.59 | 34.71 | 34.44 | 34.59 | 561,974 | +0.02(+0.06%) |
Mar 24, 2014 | 34.71 | 34.93 | 34.37 | 34.57 | 445,515 | -0.16(-0.45%) |
Mar 21, 2014 | 34.99 | 35.02 | 34.71 | 34.72 | 376,828 | -0.23(-0.65%) |
Mar 20, 2014 | 34.77 | 35.02 | 34.77 | 34.95 | 347,716 | +0.20(+0.58%) |
Mar 19, 2014 | 35.12 | 35.16 | 34.74 | 34.75 | 1,018,106 | -0.31(-0.88%) |
Mar 18, 2014 | 34.88 | 35.14 | 34.73 | 35.06 | 385,391 | +0.16(+0.45%) |
Mar 17, 2014 | 34.84 | 34.95 | 34.70 | 34.90 | 457,901 | +0.24(+0.68%) |
Mar 14, 2014 | 34.57 | 34.77 | 34.57 | 34.67 | 365,890 | +0.02(+0.06%) |
Mar 13, 2014 | 35.14 | 35.15 | 34.63 | 34.65 | 1,026,812 | -0.34(-0.96%) |
Mar 12, 2014 | 34.96 | 35.09 | 34.85 | 34.98 | 672,283 | -0.03(-0.08%) |
Mar 11, 2014 | 35.10 | 35.22 | 34.98 | 35.01 | 529,987 | -0.08(-0.22%) |
Mar 10, 2014 | 35.21 | 35.21 | 34.99 | 35.09 | 291,893 | -0.18(-0.51%) |
Mar 07, 2014 | 35.43 | 35.51 | 35.12 | 35.27 | 741,486 | -0.13(-0.36%) |
Mar 06, 2014 | 35.51 | 35.60 | 35.35 | 35.40 | 808,250 | -0.10(-0.28%) |
Mar 05, 2014 | 35.52 | 35.56 | 35.39 | 35.50 | 858,452 | +0.01(+0.04%) |
Mar 04, 2014 | 35.49 | 35.52 | 35.14 | 35.48 | 688,588 | +0.43(+1.22%) |