Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.88 | 37.19 | 36.82 | 37.12 | 5,891,197 | +0.20(+0.56%) |
May 29, 2014 | 36.96 | 37.20 | 36.72 | 36.91 | 4,044,105 | -0.03(-0.07%) |
May 28, 2014 | 36.87 | 37.31 | 36.77 | 36.94 | 6,013,089 | +0.05(+0.15%) |
May 27, 2014 | 37.03 | 37.03 | 36.74 | 36.89 | 5,585,743 | +0.03(+0.07%) |
May 23, 2014 | 36.85 | 36.86 | 36.86 | 36.86 | 4,425,363 | +0.10(+0.28%) |
May 22, 2014 | 36.41 | 37.13 | 36.17 | 36.76 | 4,530,306 | +0.36(+0.99%) |
May 21, 2014 | 36.55 | 36.78 | 36.28 | 36.40 | 5,980,531 | -0.18(-0.50%) |
May 20, 2014 | 36.80 | 36.85 | 36.42 | 36.58 | 7,349,357 | -0.39(-1.05%) |
May 19, 2014 | 36.10 | 37.04 | 36.01 | 36.97 | 8,797,253 | +0.81(+2.23%) |
May 16, 2014 | 35.97 | 36.19 | 35.81 | 36.16 | 8,527,598 | +0.16(+0.46%) |
May 15, 2014 | 36.18 | 36.26 | 35.81 | 36.00 | 10,192,627 | -0.12(-0.34%) |
May 14, 2014 | 35.68 | 36.21 | 35.58 | 36.12 | 7,140,225 | +0.46(+1.28%) |
May 13, 2014 | 35.83 | 35.87 | 35.47 | 35.66 | 6,067,185 | -0.12(-0.32%) |
May 12, 2014 | 35.77 | 35.91 | 35.68 | 35.78 | 5,305,736 | +0.08(+0.21%) |
May 09, 2014 | 35.58 | 35.76 | 34.90 | 35.71 | 7,336,608 | +0.08(+0.21%) |
May 08, 2014 | 36.00 | 36.27 | 35.50 | 35.63 | 5,989,459 | -0.44(-1.21%) |
May 07, 2014 | 35.79 | 36.12 | 35.03 | 36.07 | 10,278,697 | +1.28(+3.69%) |
May 06, 2014 | 34.98 | 35.05 | 34.73 | 34.78 | 4,679,467 | -0.31(-0.88%) |
May 05, 2014 | 34.84 | 35.10 | 34.37 | 35.09 | 3,774,241 | +0.12(+0.35%) |
May 02, 2014 | 35.12 | 35.34 | 34.84 | 34.97 | 4,890,466 | -0.29(-0.83%) |
May 01, 2014 | 35.45 | 35.59 | 35.12 | 35.26 | 6,262,999 | -0.32(-0.90%) |
Apr 30, 2014 | 35.10 | 35.64 | 34.84 | 35.58 | 10,873,830 | +0.49(+1.38%) |
Apr 29, 2014 | 34.80 | 35.20 | 34.68 | 35.10 | 8,198,309 | +0.34(+0.98%) |
Apr 28, 2014 | 33.85 | 34.79 | 33.82 | 34.76 | 11,609,257 | +1.18(+3.52%) |
Apr 25, 2014 | 34.30 | 34.83 | 33.44 | 33.57 | 10,668,760 | -0.12(-0.36%) |
Apr 24, 2014 | 34.25 | 34.25 | 33.48 | 33.70 | 9,702,103 | -0.56(-1.64%) |
Apr 23, 2014 | 34.26 | 34.34 | 33.74 | 34.26 | 9,628,382 | +0.09(+0.26%) |
Apr 22, 2014 | 33.81 | 34.45 | 33.72 | 34.17 | 9,629,254 | +0.40(+1.17%) |
Apr 21, 2014 | 33.14 | 33.79 | 33.07 | 33.77 | 6,505,145 | +0.60(+1.81%) |
Apr 17, 2014 | 32.74 | 33.17 | 33.17 | 33.17 | 9,069,982 | +0.29(+0.89%) |
Apr 16, 2014 | 33.19 | 33.37 | 32.53 | 32.88 | 10,466,601 | +0.18(+0.54%) |
Apr 15, 2014 | 32.40 | 32.85 | 31.95 | 32.70 | 13,950,209 | +0.70(+2.20%) |
Apr 14, 2014 | 32.18 | 32.45 | 31.57 | 32.00 | 10,669,492 | +0.25(+0.80%) |
Apr 11, 2014 | 31.82 | 32.25 | 31.17 | 31.74 | 16,781,968 | -0.61(-1.88%) |
Apr 10, 2014 | 34.22 | 34.35 | 32.31 | 32.35 | 18,850,494 | -2.24(-6.48%) |
Apr 09, 2014 | 33.81 | 34.68 | 33.66 | 34.59 | 8,808,262 | +1.05(+3.12%) |
Apr 08, 2014 | 34.40 | 34.76 | 33.43 | 33.55 | 12,070,667 | -1.04(-3.00%) |
Apr 07, 2014 | 35.31 | 35.74 | 33.92 | 34.58 | 13,387,454 | -1.08(-3.03%) |
Apr 04, 2014 | 36.74 | 37.19 | 35.56 | 35.66 | 10,267,458 | -0.89(-2.43%) |
Apr 03, 2014 | 36.45 | 36.78 | 36.35 | 36.55 | 10,013,493 | +0.11(+0.30%) |
Apr 02, 2014 | 35.58 | 36.49 | 35.52 | 36.44 | 8,792,526 | +0.85(+2.38%) |
Apr 01, 2014 | 35.27 | 35.79 | 35.21 | 35.60 | 6,218,658 | +0.48(+1.36%) |
Mar 31, 2014 | 35.08 | 35.32 | 34.81 | 35.12 | 7,044,714 | +0.29(+0.82%) |
Mar 28, 2014 | 35.41 | 35.62 | 34.77 | 34.83 | 6,159,532 | -0.46(-1.32%) |
Mar 27, 2014 | 35.21 | 35.42 | 35.14 | 35.30 | 6,965,707 | +0.11(+0.31%) |
Mar 26, 2014 | 35.53 | 35.76 | 35.16 | 35.19 | 8,283,069 | -0.13(-0.37%) |
Mar 25, 2014 | 35.31 | 35.60 | 35.18 | 35.32 | 8,932,166 | +0.23(+0.64%) |
Mar 24, 2014 | 36.57 | 36.63 | 35.08 | 35.09 | 14,872,799 | -1.43(-3.93%) |
Mar 21, 2014 | 37.04 | 37.39 | 36.27 | 36.52 | 18,925,800 | -0.15(-0.41%) |
Mar 20, 2014 | 36.12 | 36.76 | 35.88 | 36.68 | 10,131,522 | +0.39(+1.07%) |
Mar 19, 2014 | 36.27 | 36.57 | 35.83 | 36.29 | 9,380,017 | +0.01(+0.02%) |
Mar 18, 2014 | 35.58 | 36.36 | 35.51 | 36.28 | 6,872,817 | +0.77(+2.15%) |
Mar 17, 2014 | 35.17 | 35.66 | 35.02 | 35.51 | 5,672,376 | +0.53(+1.50%) |
Mar 14, 2014 | 35.02 | 35.13 | 34.71 | 34.99 | 8,001,341 | -0.08(-0.21%) |
Mar 13, 2014 | 35.45 | 35.60 | 34.94 | 35.06 | 7,083,270 | -0.22(-0.62%) |
Mar 12, 2014 | 35.16 | 35.35 | 34.89 | 35.28 | 5,744,516 | -0.08(-0.21%) |
Mar 11, 2014 | 35.31 | 35.62 | 35.19 | 35.36 | 5,312,764 | +0.06(+0.17%) |
Mar 10, 2014 | 35.46 | 35.46 | 34.75 | 35.30 | 4,516,881 | +0.14(+0.39%) |
Mar 07, 2014 | 35.70 | 35.87 | 34.85 | 35.16 | 8,578,100 | -0.40(-1.11%) |
Mar 06, 2014 | 35.55 | 36.05 | 35.51 | 35.55 | 9,556,182 | +0.23(+0.66%) |
Mar 05, 2014 | 35.31 | 35.61 | 35.05 | 35.32 | 7,628,723 | +0.08(+0.21%) |
Mar 04, 2014 | 34.66 | 35.34 | 34.52 | 35.25 | 9,071,562 | +1.02(+2.99%) |