Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.84 | 31.90 | 30.76 | 31.14 | 3,688,322 | -0.77(-2.41%) |
May 29, 2014 | 32.18 | 32.25 | 31.41 | 31.91 | 3,255,875 | +0.01(+0.03%) |
May 28, 2014 | 32.81 | 32.81 | 31.64 | 31.90 | 3,341,286 | -0.83(-2.54%) |
May 27, 2014 | 31.85 | 32.75 | 31.67 | 32.73 | 4,629,201 | +0.52(+1.61%) |
May 23, 2014 | 31.00 | 32.21 | 32.21 | 32.21 | 6,143,200 | +0.28(+0.88%) |
May 22, 2014 | 31.62 | 32.24 | 31.50 | 31.93 | 3,499,692 | +0.33(+1.04%) |
May 21, 2014 | 30.85 | 31.61 | 30.70 | 31.60 | 3,519,641 | +0.75(+2.43%) |
May 20, 2014 | 30.64 | 31.20 | 30.49 | 30.85 | 3,143,272 | +0.29(+0.95%) |
May 19, 2014 | 30.08 | 30.66 | 29.83 | 30.56 | 2,914,197 | +0.53(+1.76%) |
May 16, 2014 | 29.75 | 30.16 | 29.30 | 30.03 | 3,072,931 | +0.19(+0.64%) |
May 15, 2014 | 30.19 | 30.20 | 29.18 | 29.84 | 4,209,023 | -0.11(-0.37%) |
May 14, 2014 | 29.96 | 30.25 | 29.35 | 29.95 | 4,516,819 | +0.41(+1.39%) |
May 13, 2014 | 29.04 | 29.72 | 28.77 | 29.54 | 4,022,762 | +0.26(+0.89%) |
May 12, 2014 | 28.77 | 29.65 | 28.32 | 29.28 | 6,403,083 | +0.98(+3.46%) |
May 09, 2014 | 27.85 | 28.76 | 27.76 | 28.30 | 5,211,849 | +0.46(+1.65%) |
May 08, 2014 | 27.37 | 28.88 | 27.37 | 27.84 | 7,097,635 | +0.57(+2.09%) |
May 07, 2014 | 27.25 | 27.97 | 26.84 | 27.27 | 6,093,925 | +0.26(+0.96%) |
May 06, 2014 | 27.08 | 27.40 | 26.81 | 27.01 | 4,409,041 | +0.17(+0.63%) |
May 05, 2014 | 26.34 | 27.08 | 26.02 | 26.84 | 3,333,093 | +0.31(+1.17%) |
May 02, 2014 | 26.48 | 27.07 | 26.32 | 26.53 | 3,439,449 | -0.01(-0.04%) |
May 01, 2014 | 26.73 | 27.00 | 26.18 | 26.54 | 4,611,672 | +0.05(+0.19%) |
Apr 30, 2014 | 25.81 | 27.00 | 25.28 | 26.49 | 7,233,008 | +0.90(+3.52%) |
Apr 29, 2014 | 24.40 | 26.09 | 24.35 | 25.59 | 10,318,272 | +1.58(+6.58%) |
Apr 28, 2014 | 24.16 | 24.49 | 23.11 | 24.01 | 6,925,392 | +0.01(+0.04%) |
Apr 25, 2014 | 25.70 | 25.70 | 21.70 | 24.00 | 28,168,432 | -2.68(-10.06%) |
Apr 24, 2014 | 28.00 | 28.00 | 26.29 | 26.68 | 9,446,463 | -1.58(-5.57%) |
Apr 23, 2014 | 29.23 | 29.26 | 27.75 | 28.26 | 5,592,102 | -0.80(-2.75%) |
Apr 22, 2014 | 29.27 | 29.89 | 28.97 | 29.06 | 6,988,939 | -0.31(-1.06%) |
Apr 21, 2014 | 29.77 | 29.77 | 28.98 | 29.37 | 2,873,898 | -0.58(-1.94%) |
Apr 17, 2014 | 27.85 | 29.95 | 29.95 | 29.95 | 10,451,700 | +1.86(+6.62%) |
Apr 16, 2014 | 27.60 | 28.40 | 27.50 | 28.09 | 4,475,461 | +0.71(+2.61%) |
Apr 15, 2014 | 27.61 | 27.81 | 26.47 | 27.38 | 8,710,497 | -0.14(-0.49%) |
Apr 14, 2014 | 28.00 | 28.12 | 27.20 | 27.51 | 6,401,085 | -0.50(-1.79%) |
Apr 11, 2014 | 28.09 | 28.36 | 27.26 | 28.01 | 5,114,500 | -0.37(-1.30%) |
Apr 10, 2014 | 30.11 | 30.18 | 28.28 | 28.38 | 7,254,259 | -1.16(-3.93%) |
Apr 09, 2014 | 29.35 | 29.58 | 28.54 | 29.54 | 8,002,611 | +0.52(+1.79%) |
Apr 08, 2014 | 28.74 | 30.00 | 28.36 | 29.02 | 6,582,336 | +0.52(+1.82%) |
Apr 07, 2014 | 29.14 | 29.53 | 28.21 | 28.50 | 7,327,343 | -1.46(-4.87%) |
Apr 04, 2014 | 30.98 | 31.00 | 29.85 | 29.96 | 6,536,463 | -0.50(-1.64%) |
Apr 03, 2014 | 31.11 | 31.69 | 30.06 | 30.46 | 5,063,484 | -0.73(-2.34%) |
Apr 02, 2014 | 31.50 | 31.87 | 30.91 | 31.19 | 3,931,708 | -0.30(-0.95%) |
Apr 01, 2014 | 30.88 | 31.78 | 30.80 | 31.49 | 8,906,308 | +1.30(+4.31%) |
Mar 31, 2014 | 30.24 | 31.08 | 29.85 | 30.19 | 7,541,673 | +0.72(+2.44%) |
Mar 28, 2014 | 29.22 | 29.69 | 28.69 | 29.47 | 9,606,069 | +0.72(+2.50%) |
Mar 27, 2014 | 29.32 | 29.90 | 28.40 | 28.75 | 7,185,329 | -0.69(-2.34%) |
Mar 26, 2014 | 30.49 | 30.73 | 29.27 | 29.44 | 9,867,762 | -0.23(-0.78%) |
Mar 25, 2014 | 29.32 | 30.13 | 28.99 | 29.67 | 9,405,403 | +0.51(+1.75%) |
Mar 24, 2014 | 30.25 | 30.37 | 28.88 | 29.16 | 11,310,174 | -0.85(-2.83%) |
Mar 21, 2014 | 30.50 | 30.50 | 29.70 | 30.01 | 11,273,808 | -0.37(-1.22%) |
Mar 20, 2014 | 31.83 | 31.83 | 30.26 | 30.38 | 5,917,199 | -1.04(-3.31%) |
Mar 19, 2014 | 32.23 | 32.30 | 31.29 | 31.42 | 3,906,619 | -0.61(-1.90%) |
Mar 18, 2014 | 31.36 | 32.83 | 31.12 | 32.03 | 10,018,716 | +2.02(+6.73%) |
Mar 17, 2014 | 31.17 | 31.30 | 29.64 | 30.01 | 6,908,341 | -0.38(-1.25%) |
Mar 14, 2014 | 29.17 | 30.83 | 29.16 | 30.39 | 11,356,711 | +1.23(+4.22%) |
Mar 13, 2014 | 31.60 | 31.60 | 28.65 | 29.16 | 15,155,754 | -2.68(-8.42%) |
Mar 12, 2014 | 32.16 | 32.16 | 30.84 | 31.84 | 5,794,152 | -0.65(-2.00%) |
Mar 11, 2014 | 33.35 | 33.45 | 32.06 | 32.49 | 5,513,876 | -0.89(-2.67%) |
Mar 10, 2014 | 33.22 | 33.85 | 33.05 | 33.38 | 3,983,178 | +0.20(+0.60%) |
Mar 07, 2014 | 34.81 | 34.88 | 33.01 | 33.18 | 4,244,019 | -1.11(-3.24%) |
Mar 06, 2014 | 34.20 | 35.28 | 33.86 | 34.29 | 5,334,987 | -0.02(-0.06%) |
Mar 05, 2014 | 34.80 | 34.90 | 33.70 | 34.31 | 3,662,789 | +0.00(+0.00%) |
Mar 04, 2014 | 35.07 | 35.30 | 33.85 | 34.31 | 15,075,108 | +2.08(+6.45%) |