Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.90 | 33.08 | 32.64 | 33.05 | 4,843,325 | +0.41(+1.26%) |
May 29, 2014 | 32.64 | 32.87 | 32.28 | 32.64 | 2,832,760 | -0.04(-0.11%) |
May 28, 2014 | 32.72 | 32.91 | 32.50 | 32.67 | 3,383,752 | -0.15(-0.45%) |
May 27, 2014 | 32.13 | 32.90 | 32.08 | 32.82 | 5,254,707 | +0.87(+2.71%) |
May 23, 2014 | 31.74 | 31.95 | 31.95 | 31.95 | 3,479,556 | +0.15(+0.48%) |
May 22, 2014 | 31.48 | 31.92 | 31.44 | 31.80 | 2,262,879 | +0.33(+1.04%) |
May 21, 2014 | 31.38 | 31.85 | 31.38 | 31.48 | 2,475,666 | +0.18(+0.59%) |
May 20, 2014 | 31.70 | 31.75 | 31.20 | 31.29 | 3,291,771 | -0.52(-1.64%) |
May 19, 2014 | 31.48 | 31.94 | 31.36 | 31.81 | 4,719,861 | +0.33(+1.04%) |
May 16, 2014 | 31.32 | 31.55 | 30.82 | 31.49 | 3,745,677 | +0.18(+0.59%) |
May 15, 2014 | 31.32 | 31.48 | 30.74 | 31.30 | 5,168,126 | -0.22(-0.70%) |
May 14, 2014 | 31.35 | 31.81 | 31.30 | 31.52 | 5,797,733 | +0.30(+0.97%) |
May 13, 2014 | 30.59 | 31.40 | 30.43 | 31.22 | 7,236,816 | +0.60(+1.97%) |
May 12, 2014 | 30.42 | 30.67 | 30.26 | 30.62 | 3,741,637 | +0.41(+1.34%) |
May 09, 2014 | 30.11 | 30.33 | 29.57 | 30.21 | 5,808,415 | +0.16(+0.55%) |
May 08, 2014 | 30.37 | 30.92 | 29.92 | 30.05 | 5,042,260 | -0.43(-1.42%) |
May 07, 2014 | 30.75 | 31.00 | 30.00 | 30.48 | 5,246,334 | -0.16(-0.54%) |
May 06, 2014 | 30.80 | 31.13 | 30.60 | 30.65 | 3,425,032 | -0.15(-0.50%) |
May 05, 2014 | 30.90 | 30.98 | 30.40 | 30.80 | 4,511,699 | -0.32(-1.04%) |
May 02, 2014 | 30.87 | 31.58 | 30.82 | 31.12 | 5,064,513 | +0.18(+0.57%) |
May 01, 2014 | 31.65 | 32.12 | 30.23 | 30.95 | 9,799,864 | -1.12(-3.48%) |
Apr 30, 2014 | 32.02 | 33.68 | 31.33 | 32.06 | 12,467,415 | -0.55(-1.70%) |
Apr 29, 2014 | 32.37 | 32.82 | 32.12 | 32.62 | 5,998,484 | +0.54(+1.69%) |
Apr 28, 2014 | 32.32 | 32.48 | 31.39 | 32.07 | 7,791,696 | -0.07(-0.23%) |
Apr 25, 2014 | 32.70 | 32.93 | 32.00 | 32.15 | 4,217,566 | -0.74(-2.26%) |
Apr 24, 2014 | 33.28 | 33.40 | 32.72 | 32.89 | 3,103,666 | -0.10(-0.31%) |
Apr 23, 2014 | 33.87 | 33.87 | 32.95 | 32.99 | 3,927,714 | -0.95(-2.80%) |
Apr 22, 2014 | 34.04 | 34.09 | 33.84 | 33.95 | 3,608,464 | -0.01(-0.04%) |
Apr 21, 2014 | 33.93 | 34.15 | 33.68 | 33.96 | 2,801,022 | +0.07(+0.22%) |
Apr 17, 2014 | 34.19 | 33.88 | 33.88 | 33.88 | 3,142,499 | -0.06(-0.18%) |
Apr 16, 2014 | 33.83 | 34.05 | 33.34 | 33.95 | 2,726,947 | +0.48(+1.44%) |
Apr 15, 2014 | 33.44 | 33.59 | 32.65 | 33.46 | 4,308,522 | +0.04(+0.11%) |
Apr 14, 2014 | 33.54 | 33.81 | 32.96 | 33.43 | 4,602,955 | +0.87(+2.68%) |
Apr 11, 2014 | 32.63 | 33.25 | 32.35 | 32.56 | 4,300,025 | -0.34(-1.04%) |
Apr 10, 2014 | 33.99 | 34.14 | 32.88 | 32.90 | 5,316,200 | -1.06(-3.12%) |
Apr 09, 2014 | 34.03 | 34.09 | 33.49 | 33.96 | 5,004,169 | +0.09(+0.27%) |
Apr 08, 2014 | 33.61 | 34.11 | 33.39 | 33.87 | 4,695,739 | +0.35(+1.06%) |
Apr 07, 2014 | 34.18 | 34.41 | 33.19 | 33.51 | 5,647,707 | -0.67(-1.96%) |
Apr 04, 2014 | 35.21 | 35.58 | 34.15 | 34.18 | 6,980,284 | -0.81(-2.32%) |
Apr 03, 2014 | 34.92 | 35.08 | 34.46 | 34.99 | 4,296,462 | +0.14(+0.40%) |
Apr 02, 2014 | 34.78 | 35.00 | 34.32 | 34.85 | 4,884,958 | +0.10(+0.28%) |
Apr 01, 2014 | 34.56 | 35.13 | 34.39 | 34.76 | 5,033,988 | +0.51(+1.50%) |
Mar 31, 2014 | 33.65 | 34.56 | 33.30 | 34.24 | 3,652,695 | +0.76(+2.26%) |
Mar 28, 2014 | 33.51 | 34.10 | 33.27 | 33.49 | 3,294,296 | +0.07(+0.20%) |
Mar 27, 2014 | 34.28 | 34.33 | 33.21 | 33.42 | 5,667,416 | -0.45(-1.33%) |
Mar 26, 2014 | 33.78 | 34.60 | 33.78 | 33.87 | 7,351,915 | +0.26(+0.76%) |
Mar 25, 2014 | 32.46 | 33.98 | 32.33 | 33.62 | 7,463,072 | +1.30(+4.02%) |
Mar 24, 2014 | 32.64 | 32.75 | 31.80 | 32.32 | 5,619,385 | -0.30(-0.92%) |
Mar 21, 2014 | 32.88 | 33.38 | 32.38 | 32.62 | 10,342,748 | +0.24(+0.73%) |
Mar 20, 2014 | 31.56 | 32.72 | 31.42 | 32.38 | 5,757,721 | +0.87(+2.77%) |
Mar 19, 2014 | 31.54 | 32.05 | 31.31 | 31.51 | 5,225,588 | -0.16(-0.50%) |
Mar 18, 2014 | 30.81 | 31.72 | 30.76 | 31.67 | 4,983,474 | +0.74(+2.39%) |
Mar 17, 2014 | 30.68 | 31.60 | 30.67 | 30.93 | 5,067,005 | +0.35(+1.14%) |
Mar 14, 2014 | 30.25 | 30.96 | 30.25 | 30.58 | 3,389,438 | +0.23(+0.76%) |
Mar 13, 2014 | 30.90 | 31.07 | 30.21 | 30.35 | 5,549,496 | -0.60(-1.93%) |
Mar 12, 2014 | 30.22 | 31.10 | 30.14 | 30.95 | 4,770,654 | +0.53(+1.74%) |
Mar 11, 2014 | 30.74 | 30.98 | 30.10 | 30.42 | 5,214,235 | -0.16(-0.52%) |
Mar 10, 2014 | 30.17 | 30.93 | 30.09 | 30.57 | 5,891,878 | +0.52(+1.72%) |
Mar 07, 2014 | 30.67 | 30.87 | 29.63 | 30.06 | 8,402,821 | -0.49(-1.62%) |
Mar 06, 2014 | 32.04 | 32.04 | 30.20 | 30.55 | 10,354,273 | -1.50(-4.68%) |
Mar 05, 2014 | 32.28 | 32.59 | 31.90 | 32.05 | 4,235,427 | -0.38(-1.17%) |
Mar 04, 2014 | 32.12 | 32.54 | 32.00 | 32.43 | 5,119,343 | +0.54(+1.70%) |