Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.09 | 34.41 | 33.99 | 34.40 | 2,947,381 | +0.36(+1.06%) |
May 29, 2014 | 34.04 | 34.11 | 33.59 | 34.04 | 2,430,698 | +0.06(+0.17%) |
May 28, 2014 | 34.20 | 34.42 | 33.89 | 33.98 | 1,862,472 | -0.37(-1.08%) |
May 27, 2014 | 34.25 | 34.44 | 34.07 | 34.35 | 2,833,034 | +0.20(+0.57%) |
May 23, 2014 | 33.88 | 34.16 | 34.16 | 34.16 | 2,341,648 | +0.29(+0.85%) |
May 22, 2014 | 33.53 | 34.08 | 33.46 | 33.87 | 2,317,651 | -0.01(-0.04%) |
May 21, 2014 | 33.58 | 34.16 | 33.48 | 33.88 | 2,499,520 | +0.22(+0.64%) |
May 20, 2014 | 33.31 | 33.88 | 33.30 | 33.67 | 4,064,752 | -0.19(-0.55%) |
May 19, 2014 | 33.18 | 34.07 | 33.03 | 33.85 | 3,491,516 | +0.13(+0.38%) |
May 16, 2014 | 33.20 | 33.84 | 33.05 | 33.73 | 4,608,186 | +0.64(+1.92%) |
May 15, 2014 | 33.33 | 33.53 | 32.90 | 33.09 | 5,300,652 | -0.33(-1.00%) |
May 14, 2014 | 34.21 | 34.28 | 33.41 | 33.42 | 5,883,841 | -0.89(-2.60%) |
May 13, 2014 | 34.66 | 34.91 | 34.26 | 34.31 | 7,646,452 | -0.26(-0.76%) |
May 12, 2014 | 34.58 | 34.73 | 34.15 | 34.58 | 5,656,413 | +0.19(+0.54%) |
May 09, 2014 | 33.35 | 34.52 | 33.05 | 34.39 | 9,560,400 | +0.82(+2.45%) |
May 08, 2014 | 32.71 | 34.15 | 32.42 | 33.57 | 12,772,216 | +0.32(+0.97%) |
May 07, 2014 | 31.66 | 33.32 | 31.41 | 33.25 | 25,356,946 | +5.78(+21.03%) |
May 06, 2014 | 28.21 | 28.37 | 27.45 | 27.47 | 4,622,195 | -0.70(-2.47%) |
May 05, 2014 | 27.86 | 28.21 | 27.48 | 28.16 | 2,540,883 | +0.25(+0.91%) |
May 02, 2014 | 28.13 | 28.31 | 27.71 | 27.91 | 2,438,894 | -0.24(-0.84%) |
May 01, 2014 | 27.89 | 28.42 | 27.53 | 28.15 | 2,893,122 | +0.43(+1.55%) |
Apr 30, 2014 | 27.49 | 27.76 | 27.39 | 27.71 | 2,704,062 | +0.24(+0.86%) |
Apr 29, 2014 | 27.64 | 27.67 | 27.19 | 27.48 | 2,813,930 | -0.12(-0.43%) |
Apr 28, 2014 | 27.75 | 27.83 | 27.27 | 27.60 | 3,891,206 | -0.03(-0.11%) |
Apr 25, 2014 | 27.47 | 27.74 | 27.23 | 27.63 | 4,997,928 | +0.11(+0.39%) |
Apr 24, 2014 | 27.73 | 27.84 | 27.36 | 27.52 | 2,233,486 | -0.05(-0.18%) |
Apr 23, 2014 | 27.56 | 27.68 | 27.37 | 27.57 | 2,842,167 | +0.03(+0.11%) |
Apr 22, 2014 | 27.03 | 27.64 | 27.02 | 27.54 | 3,322,265 | +0.14(+0.50%) |
Apr 21, 2014 | 27.18 | 27.59 | 27.08 | 27.40 | 2,625,057 | +0.40(+1.49%) |
Apr 17, 2014 | 26.85 | 27.00 | 27.00 | 27.00 | 2,792,782 | -0.02(-0.07%) |
Apr 16, 2014 | 26.66 | 27.04 | 26.54 | 27.02 | 3,390,865 | +0.12(+0.46%) |
Apr 15, 2014 | 26.75 | 26.99 | 26.36 | 26.90 | 4,291,085 | +0.18(+0.68%) |
Apr 14, 2014 | 26.43 | 26.88 | 26.16 | 26.72 | 3,347,171 | +0.60(+2.29%) |
Apr 11, 2014 | 26.68 | 26.68 | 26.09 | 26.12 | 5,824,409 | -0.54(-2.02%) |
Apr 10, 2014 | 27.66 | 27.74 | 26.58 | 26.66 | 5,572,109 | -0.92(-3.34%) |
Apr 09, 2014 | 28.10 | 28.29 | 26.70 | 27.58 | 7,087,130 | -0.56(-1.98%) |
Apr 08, 2014 | 27.76 | 28.29 | 27.73 | 28.14 | 5,617,397 | +0.38(+1.38%) |
Apr 07, 2014 | 27.88 | 28.16 | 27.43 | 27.75 | 2,992,095 | -0.25(-0.91%) |
Apr 04, 2014 | 28.54 | 28.74 | 27.94 | 28.01 | 3,057,678 | -0.26(-0.94%) |
Apr 03, 2014 | 28.25 | 28.94 | 28.08 | 28.27 | 4,371,199 | -0.25(-0.89%) |
Apr 02, 2014 | 29.13 | 29.13 | 28.32 | 28.53 | 3,359,869 | -0.33(-1.15%) |
Apr 01, 2014 | 28.53 | 28.88 | 28.19 | 28.86 | 3,120,859 | +0.45(+1.59%) |
Mar 31, 2014 | 28.04 | 28.73 | 27.80 | 28.41 | 3,670,879 | +0.47(+1.68%) |
Mar 28, 2014 | 28.03 | 28.42 | 27.74 | 27.94 | 2,774,246 | +0.05(+0.18%) |
Mar 27, 2014 | 27.84 | 28.03 | 27.37 | 27.89 | 4,924,769 | -0.09(-0.31%) |
Mar 26, 2014 | 28.76 | 28.83 | 27.83 | 27.98 | 3,724,988 | -0.71(-2.46%) |
Mar 25, 2014 | 28.64 | 28.98 | 28.35 | 28.68 | 3,308,994 | +0.28(+1.00%) |
Mar 24, 2014 | 29.27 | 29.43 | 28.23 | 28.40 | 4,998,656 | -0.73(-2.52%) |
Mar 21, 2014 | 29.93 | 29.93 | 29.00 | 29.13 | 5,118,869 | -0.48(-1.64%) |
Mar 20, 2014 | 29.52 | 29.74 | 29.14 | 29.62 | 2,354,559 | +0.01(+0.05%) |
Mar 19, 2014 | 29.57 | 29.84 | 29.26 | 29.60 | 2,555,653 | -0.01(-0.03%) |
Mar 18, 2014 | 29.44 | 29.74 | 29.44 | 29.61 | 2,040,850 | +0.14(+0.47%) |
Mar 17, 2014 | 29.05 | 29.80 | 29.05 | 29.48 | 3,411,884 | +0.49(+1.69%) |
Mar 14, 2014 | 29.23 | 29.84 | 28.81 | 28.99 | 7,509,267 | -0.11(-0.37%) |
Mar 13, 2014 | 28.75 | 29.30 | 28.70 | 29.10 | 12,241,206 | -0.26(-0.90%) |
Mar 12, 2014 | 28.83 | 29.48 | 28.69 | 29.36 | 5,468,403 | +0.18(+0.60%) |
Mar 11, 2014 | 28.58 | 29.28 | 28.57 | 29.18 | 7,336,620 | +0.58(+2.02%) |
Mar 10, 2014 | 28.69 | 28.87 | 28.42 | 28.61 | 4,546,064 | -0.17(-0.58%) |
Mar 07, 2014 | 28.83 | 28.88 | 28.34 | 28.77 | 3,567,746 | +0.17(+0.58%) |
Mar 06, 2014 | 28.68 | 29.04 | 28.57 | 28.61 | 3,414,869 | +0.12(+0.41%) |
Mar 05, 2014 | 28.30 | 28.51 | 28.07 | 28.49 | 4,070,023 | +0.27(+0.97%) |
Mar 04, 2014 | 27.84 | 28.26 | 27.78 | 28.21 | 6,102,297 | +0.71(+2.56%) |