Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.80 | 36.10 | 35.76 | 36.06 | 2,515,811 | +0.26(+0.72%) |
May 29, 2014 | 35.76 | 35.83 | 35.60 | 35.81 | 1,825,880 | +0.09(+0.25%) |
May 28, 2014 | 35.44 | 35.90 | 35.36 | 35.72 | 2,856,736 | +0.42(+1.19%) |
May 27, 2014 | 35.04 | 35.30 | 34.91 | 35.30 | 2,343,665 | +0.29(+0.83%) |
May 23, 2014 | 35.17 | 35.01 | 35.01 | 35.01 | 2,130,636 | -0.06(-0.18%) |
May 22, 2014 | 35.19 | 35.21 | 35.04 | 35.07 | 1,294,463 | -0.16(-0.46%) |
May 21, 2014 | 35.14 | 35.23 | 34.93 | 35.23 | 1,283,510 | +0.19(+0.53%) |
May 20, 2014 | 35.43 | 35.49 | 34.90 | 35.05 | 1,801,515 | -0.38(-1.07%) |
May 19, 2014 | 35.30 | 35.44 | 35.13 | 35.43 | 2,445,531 | +0.07(+0.21%) |
May 16, 2014 | 35.45 | 35.48 | 35.13 | 35.35 | 1,970,520 | -0.12(-0.34%) |
May 15, 2014 | 35.43 | 35.59 | 35.27 | 35.48 | 2,840,174 | -0.05(-0.14%) |
May 14, 2014 | 35.60 | 35.71 | 35.47 | 35.52 | 1,381,779 | -0.08(-0.23%) |
May 13, 2014 | 35.59 | 35.71 | 35.39 | 35.60 | 2,058,923 | +0.19(+0.52%) |
May 12, 2014 | 35.45 | 35.65 | 35.32 | 35.42 | 1,936,764 | -0.03(-0.09%) |
May 09, 2014 | 35.52 | 35.55 | 35.27 | 35.45 | 1,444,423 | -0.12(-0.34%) |
May 08, 2014 | 35.52 | 35.80 | 35.42 | 35.57 | 1,671,771 | +0.09(+0.25%) |
May 07, 2014 | 35.31 | 35.52 | 35.15 | 35.48 | 2,244,233 | +0.31(+0.90%) |
May 06, 2014 | 35.52 | 35.52 | 35.17 | 35.17 | 2,876,349 | -0.44(-1.22%) |
May 05, 2014 | 35.52 | 35.64 | 35.32 | 35.60 | 1,757,537 | -0.02(-0.07%) |
May 02, 2014 | 35.74 | 35.83 | 35.56 | 35.63 | 1,775,559 | -0.15(-0.43%) |
May 01, 2014 | 35.83 | 35.92 | 35.64 | 35.78 | 2,125,506 | -0.10(-0.27%) |
Apr 30, 2014 | 35.49 | 35.92 | 35.42 | 35.88 | 2,990,552 | +0.44(+1.23%) |
Apr 29, 2014 | 35.50 | 35.71 | 35.24 | 35.44 | 2,540,800 | +0.08(+0.23%) |
Apr 28, 2014 | 34.98 | 35.44 | 34.93 | 35.36 | 3,252,087 | +0.62(+1.79%) |
Apr 25, 2014 | 34.61 | 34.95 | 34.52 | 34.74 | 2,457,486 | +0.16(+0.47%) |
Apr 24, 2014 | 33.87 | 34.90 | 33.77 | 34.58 | 4,927,652 | +0.69(+2.02%) |
Apr 23, 2014 | 33.79 | 34.08 | 33.68 | 33.89 | 2,646,151 | +0.02(+0.07%) |
Apr 22, 2014 | 33.90 | 34.07 | 33.84 | 33.87 | 1,753,720 | +0.08(+0.24%) |
Apr 21, 2014 | 33.80 | 33.96 | 33.61 | 33.79 | 1,725,784 | -0.14(-0.40%) |
Apr 17, 2014 | 33.89 | 33.93 | 33.93 | 33.93 | 1,915,937 | -0.10(-0.31%) |
Apr 16, 2014 | 33.64 | 34.19 | 33.58 | 34.03 | 2,711,235 | +0.61(+1.84%) |
Apr 15, 2014 | 33.40 | 33.50 | 33.17 | 33.42 | 1,868,234 | +0.00(+0.00%) |
Apr 14, 2014 | 33.38 | 33.49 | 33.18 | 33.42 | 1,410,267 | +0.27(+0.83%) |
Apr 11, 2014 | 33.33 | 33.48 | 33.13 | 33.14 | 1,796,516 | -0.26(-0.77%) |
Apr 10, 2014 | 33.88 | 34.07 | 33.38 | 33.40 | 1,992,730 | -0.48(-1.41%) |
Apr 09, 2014 | 33.96 | 34.02 | 33.72 | 33.88 | 2,044,035 | -0.02(-0.07%) |
Apr 08, 2014 | 33.57 | 33.95 | 33.52 | 33.90 | 2,318,720 | +0.32(+0.96%) |
Apr 07, 2014 | 33.76 | 34.02 | 33.52 | 33.58 | 2,624,694 | -0.19(-0.55%) |
Apr 04, 2014 | 33.85 | 34.15 | 33.75 | 33.76 | 2,276,131 | -0.01(-0.02%) |
Apr 03, 2014 | 33.71 | 33.79 | 33.54 | 33.77 | 1,979,006 | +0.11(+0.31%) |
Apr 02, 2014 | 33.76 | 33.94 | 33.61 | 33.67 | 2,425,862 | -0.18(-0.52%) |
Apr 01, 2014 | 34.00 | 34.07 | 33.70 | 33.84 | 2,434,825 | -0.11(-0.33%) |
Mar 31, 2014 | 33.39 | 33.98 | 33.37 | 33.96 | 4,443,581 | +0.74(+2.24%) |
Mar 28, 2014 | 33.20 | 33.47 | 33.09 | 33.22 | 2,020,188 | +0.20(+0.61%) |
Mar 27, 2014 | 32.75 | 33.17 | 32.62 | 33.01 | 2,148,641 | +0.31(+0.94%) |
Mar 26, 2014 | 32.95 | 33.06 | 32.69 | 32.71 | 2,181,391 | -0.07(-0.22%) |
Mar 25, 2014 | 32.82 | 33.01 | 32.72 | 32.78 | 2,519,038 | +0.08(+0.25%) |
Mar 24, 2014 | 33.02 | 33.22 | 32.62 | 32.70 | 3,538,642 | -0.18(-0.54%) |
Mar 21, 2014 | 33.44 | 33.51 | 32.86 | 32.88 | 4,664,951 | -0.27(-0.83%) |
Mar 20, 2014 | 33.16 | 33.34 | 33.09 | 33.15 | 1,409,648 | -0.09(-0.27%) |
Mar 19, 2014 | 33.30 | 33.51 | 33.06 | 33.24 | 2,119,804 | -0.10(-0.31%) |
Mar 18, 2014 | 33.17 | 33.40 | 33.17 | 33.34 | 1,673,400 | +0.20(+0.61%) |
Mar 17, 2014 | 33.03 | 33.17 | 33.00 | 33.14 | 2,043,184 | +0.20(+0.61%) |
Mar 14, 2014 | 32.66 | 33.03 | 32.60 | 32.94 | 2,745,682 | +0.32(+0.99%) |
Mar 13, 2014 | 32.88 | 32.94 | 32.57 | 32.62 | 2,465,270 | -0.15(-0.44%) |
Mar 12, 2014 | 33.09 | 33.16 | 32.71 | 32.76 | 3,298,049 | -0.54(-1.62%) |
Mar 11, 2014 | 33.38 | 33.47 | 33.15 | 33.30 | 1,649,856 | -0.07(-0.22%) |
Mar 10, 2014 | 33.34 | 33.41 | 33.21 | 33.38 | 1,410,828 | -0.02(-0.07%) |
Mar 07, 2014 | 33.33 | 33.55 | 33.23 | 33.40 | 2,124,122 | +0.15(+0.44%) |
Mar 06, 2014 | 33.05 | 33.29 | 33.02 | 33.26 | 2,586,464 | +0.19(+0.57%) |
Mar 05, 2014 | 33.11 | 33.20 | 32.94 | 33.07 | 2,579,859 | -0.02(-0.07%) |
Mar 04, 2014 | 33.27 | 33.44 | 32.85 | 33.09 | 3,767,968 | +0.07(+0.22%) |