Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.98 | 36.23 | 35.98 | 36.15 | 7,971,177 | +0.15(+0.41%) |
May 29, 2014 | 35.82 | 36.01 | 35.69 | 36.00 | 1,852,574 | +0.22(+0.61%) |
May 28, 2014 | 35.91 | 36.02 | 35.68 | 35.78 | 3,634,707 | -0.33(-0.92%) |
May 27, 2014 | 36.06 | 36.27 | 36.06 | 36.11 | 6,537,046 | +0.20(+0.56%) |
May 23, 2014 | 35.64 | 35.91 | 35.91 | 35.91 | 4,428,706 | +0.13(+0.36%) |
May 22, 2014 | 35.44 | 35.89 | 35.32 | 35.78 | 3,922,415 | +0.41(+1.15%) |
May 21, 2014 | 35.41 | 35.64 | 35.06 | 35.38 | 6,664,259 | +0.07(+0.20%) |
May 20, 2014 | 35.88 | 35.90 | 35.20 | 35.31 | 6,251,688 | -0.89(-2.47%) |
May 19, 2014 | 35.97 | 36.23 | 35.91 | 36.20 | 1,821,621 | +0.14(+0.39%) |
May 16, 2014 | 35.75 | 36.06 | 35.60 | 36.06 | 4,647,837 | +0.52(+1.46%) |
May 15, 2014 | 35.77 | 35.84 | 35.20 | 35.54 | 6,382,512 | -0.42(-1.18%) |
May 14, 2014 | 36.46 | 36.49 | 35.93 | 35.96 | 5,423,915 | -0.50(-1.37%) |
May 13, 2014 | 36.62 | 36.77 | 36.40 | 36.46 | 3,571,009 | -0.16(-0.44%) |
May 12, 2014 | 36.02 | 36.67 | 35.88 | 36.62 | 5,609,256 | +0.70(+1.95%) |
May 09, 2014 | 35.47 | 35.93 | 35.27 | 35.92 | 6,189,118 | +0.63(+1.78%) |
May 08, 2014 | 35.16 | 35.97 | 35.15 | 35.29 | 9,757,335 | +0.20(+0.58%) |
May 07, 2014 | 35.37 | 35.41 | 34.79 | 35.09 | 6,107,491 | -0.37(-1.05%) |
May 06, 2014 | 35.99 | 36.04 | 35.44 | 35.46 | 7,060,147 | -0.61(-1.70%) |
May 05, 2014 | 36.19 | 36.21 | 35.79 | 36.07 | 3,844,931 | -0.16(-0.44%) |
May 02, 2014 | 36.17 | 36.60 | 36.00 | 36.23 | 4,452,910 | +0.18(+0.50%) |
May 01, 2014 | 36.15 | 36.32 | 35.91 | 36.05 | 5,803,913 | +0.02(+0.05%) |
Apr 30, 2014 | 35.87 | 36.05 | 35.64 | 36.04 | 4,961,235 | +0.04(+0.12%) |
Apr 29, 2014 | 35.82 | 36.10 | 35.78 | 35.99 | 6,974,015 | +0.15(+0.42%) |
Apr 28, 2014 | 35.59 | 36.18 | 35.35 | 35.84 | 8,587,798 | +0.35(+0.97%) |
Apr 25, 2014 | 35.69 | 35.87 | 35.40 | 35.50 | 4,232,408 | -0.44(-1.24%) |
Apr 24, 2014 | 36.03 | 36.10 | 35.63 | 35.94 | 4,139,734 | +0.07(+0.19%) |
Apr 23, 2014 | 35.85 | 36.13 | 35.75 | 35.87 | 2,873,522 | -0.02(-0.06%) |
Apr 22, 2014 | 35.25 | 36.04 | 35.25 | 35.89 | 4,875,818 | +0.44(+1.24%) |
Apr 21, 2014 | 35.39 | 35.54 | 35.28 | 35.45 | 3,999,229 | +0.10(+0.29%) |
Apr 17, 2014 | 35.42 | 35.35 | 35.35 | 35.35 | 22,418,410 | -0.03(-0.09%) |
Apr 16, 2014 | 35.48 | 35.60 | 35.18 | 35.38 | 9,883,496 | +0.19(+0.53%) |
Apr 15, 2014 | 35.13 | 35.48 | 34.59 | 35.19 | 9,317,605 | +0.03(+0.07%) |
Apr 14, 2014 | 35.21 | 35.47 | 34.89 | 35.17 | 5,308,358 | +0.17(+0.49%) |
Apr 11, 2014 | 35.12 | 35.41 | 34.84 | 35.00 | 10,733,391 | -0.50(-1.41%) |
Apr 10, 2014 | 36.42 | 36.56 | 35.48 | 35.50 | 8,683,701 | -1.01(-2.78%) |
Apr 09, 2014 | 36.33 | 36.51 | 36.03 | 36.51 | 4,482,912 | +0.31(+0.87%) |
Apr 08, 2014 | 35.96 | 36.25 | 35.72 | 36.20 | 5,514,228 | +0.38(+1.06%) |
Apr 07, 2014 | 36.60 | 36.65 | 35.60 | 35.82 | 7,912,686 | -0.82(-2.23%) |
Apr 04, 2014 | 37.41 | 37.59 | 36.54 | 36.63 | 6,116,351 | -0.69(-1.84%) |
Apr 03, 2014 | 37.42 | 37.61 | 37.10 | 37.32 | 10,976,872 | -0.11(-0.29%) |
Apr 02, 2014 | 36.86 | 37.47 | 36.86 | 37.42 | 7,936,021 | +0.54(+1.45%) |
Apr 01, 2014 | 36.41 | 36.92 | 36.38 | 36.89 | 6,967,681 | +0.54(+1.48%) |
Mar 31, 2014 | 36.30 | 36.48 | 36.26 | 36.35 | 10,433,116 | +0.18(+0.49%) |
Mar 28, 2014 | 35.89 | 36.43 | 35.82 | 36.17 | 7,787,722 | +0.31(+0.88%) |
Mar 27, 2014 | 35.91 | 36.10 | 35.68 | 35.86 | 13,540,325 | -0.10(-0.28%) |
Mar 26, 2014 | 36.56 | 36.67 | 35.94 | 35.96 | 14,477,471 | -0.41(-1.14%) |
Mar 25, 2014 | 36.78 | 37.00 | 36.24 | 36.37 | 10,774,751 | -0.38(-1.03%) |
Mar 24, 2014 | 37.30 | 37.30 | 36.52 | 36.75 | 4,430,724 | -0.37(-0.99%) |
Mar 21, 2014 | 37.36 | 37.53 | 37.10 | 37.12 | 9,231,416 | +0.05(+0.12%) |
Mar 20, 2014 | 36.99 | 37.16 | 36.91 | 37.07 | 3,725,861 | -0.03(-0.07%) |
Mar 19, 2014 | 37.33 | 37.34 | 36.85 | 37.10 | 3,793,782 | -0.24(-0.63%) |
Mar 18, 2014 | 37.20 | 37.41 | 37.07 | 37.34 | 4,532,561 | +0.18(+0.48%) |
Mar 17, 2014 | 37.23 | 37.31 | 37.04 | 37.16 | 3,988,356 | +0.23(+0.63%) |
Mar 14, 2014 | 37.06 | 37.16 | 36.70 | 36.93 | 7,411,132 | +0.06(+0.16%) |
Mar 13, 2014 | 37.34 | 37.52 | 36.77 | 36.87 | 6,905,982 | -0.44(-1.18%) |
Mar 12, 2014 | 37.33 | 37.33 | 36.99 | 37.31 | 6,048,249 | -0.01(-0.02%) |
Mar 11, 2014 | 37.49 | 37.58 | 37.22 | 37.31 | 5,872,300 | -0.23(-0.61%) |
Mar 10, 2014 | 37.65 | 37.65 | 37.24 | 37.54 | 4,214,654 | +0.03(+0.07%) |
Mar 07, 2014 | 37.43 | 37.71 | 37.33 | 37.52 | 5,171,422 | +0.30(+0.81%) |
Mar 06, 2014 | 37.14 | 37.35 | 36.97 | 37.21 | 8,346,955 | -0.06(-0.16%) |
Mar 05, 2014 | 37.33 | 37.43 | 37.17 | 37.28 | 5,587,310 | -0.13(-0.36%) |
Mar 04, 2014 | 37.08 | 37.47 | 37.07 | 37.41 | 8,204,545 | +0.65(+1.78%) |