Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.53 | 36.70 | 36.09 | 36.48 | 1,696,312 | -0.25(-0.68%) |
May 29, 2014 | 36.05 | 36.77 | 35.70 | 36.73 | 1,666,205 | +0.78(+2.17%) |
May 28, 2014 | 36.07 | 36.23 | 35.62 | 35.95 | 1,743,588 | +0.04(+0.11%) |
May 27, 2014 | 35.47 | 36.23 | 35.32 | 35.91 | 1,868,470 | +0.47(+1.33%) |
May 23, 2014 | 35.63 | 35.44 | 35.44 | 35.44 | 1,039,000 | -0.39(-1.09%) |
May 22, 2014 | 35.67 | 35.90 | 35.38 | 35.83 | 839,636 | +0.17(+0.48%) |
May 21, 2014 | 35.15 | 35.88 | 35.12 | 35.66 | 2,468,903 | +0.70(+2.00%) |
May 20, 2014 | 34.28 | 35.20 | 34.26 | 34.96 | 3,210,790 | +0.53(+1.54%) |
May 19, 2014 | 33.95 | 34.51 | 33.68 | 34.43 | 1,971,929 | +0.46(+1.35%) |
May 16, 2014 | 33.29 | 34.16 | 32.72 | 33.97 | 3,203,255 | +0.60(+1.80%) |
May 15, 2014 | 33.96 | 34.14 | 33.10 | 33.37 | 3,258,920 | -0.79(-2.31%) |
May 14, 2014 | 34.05 | 34.40 | 33.81 | 34.16 | 2,191,505 | +0.25(+0.74%) |
May 13, 2014 | 33.75 | 34.08 | 33.57 | 33.91 | 1,176,360 | +0.16(+0.47%) |
May 12, 2014 | 33.97 | 34.37 | 33.64 | 33.75 | 1,262,934 | +0.00(+0.00%) |
May 09, 2014 | 33.60 | 33.79 | 33.46 | 33.75 | 1,196,881 | +0.06(+0.18%) |
May 08, 2014 | 34.39 | 34.62 | 33.50 | 33.69 | 2,100,358 | -0.88(-2.55%) |
May 07, 2014 | 34.17 | 34.58 | 33.48 | 34.57 | 3,273,667 | +0.64(+1.89%) |
May 06, 2014 | 33.61 | 34.22 | 33.56 | 33.93 | 1,942,070 | +0.34(+1.01%) |
May 05, 2014 | 33.63 | 34.00 | 33.37 | 33.59 | 1,779,724 | -0.14(-0.42%) |
May 02, 2014 | 33.58 | 34.14 | 33.48 | 33.73 | 2,442,710 | +0.17(+0.51%) |
May 01, 2014 | 34.00 | 34.46 | 33.26 | 33.56 | 4,552,780 | -0.29(-0.86%) |
Apr 30, 2014 | 32.21 | 34.02 | 31.02 | 33.85 | 6,075,073 | +1.61(+4.99%) |
Apr 29, 2014 | 31.98 | 32.54 | 31.85 | 32.24 | 3,078,642 | +0.41(+1.29%) |
Apr 28, 2014 | 31.96 | 31.98 | 31.30 | 31.83 | 2,467,450 | +0.08(+0.25%) |
Apr 25, 2014 | 32.77 | 32.77 | 31.63 | 31.75 | 2,981,114 | -1.21(-3.67%) |
Apr 24, 2014 | 32.99 | 33.40 | 32.85 | 32.96 | 1,976,395 | +0.14(+0.43%) |
Apr 23, 2014 | 32.75 | 32.91 | 32.27 | 32.82 | 2,661,789 | +0.21(+0.64%) |
Apr 22, 2014 | 32.56 | 32.85 | 31.95 | 32.61 | 2,950,320 | -0.05(-0.15%) |
Apr 21, 2014 | 33.14 | 33.36 | 32.44 | 32.66 | 3,836,511 | -0.60(-1.80%) |
Apr 17, 2014 | 32.91 | 33.26 | 33.26 | 33.26 | 1,705,400 | +0.31(+0.94%) |
Apr 16, 2014 | 32.97 | 33.37 | 32.86 | 32.95 | 2,529,177 | +0.19(+0.58%) |
Apr 15, 2014 | 32.42 | 32.79 | 32.06 | 32.76 | 2,200,974 | +0.24(+0.74%) |
Apr 14, 2014 | 32.32 | 32.86 | 32.08 | 32.52 | 1,770,468 | +0.48(+1.50%) |
Apr 11, 2014 | 32.08 | 32.20 | 31.92 | 32.04 | 2,434,335 | -0.04(-0.12%) |
Apr 10, 2014 | 32.52 | 32.74 | 31.86 | 32.08 | 2,001,944 | -0.39(-1.20%) |
Apr 09, 2014 | 32.20 | 32.71 | 32.00 | 32.47 | 2,008,003 | +0.28(+0.87%) |
Apr 08, 2014 | 32.17 | 32.69 | 31.82 | 32.19 | 3,286,751 | +0.06(+0.19%) |
Apr 07, 2014 | 32.14 | 32.39 | 31.86 | 32.13 | 3,829,366 | -0.12(-0.37%) |
Apr 04, 2014 | 32.55 | 32.83 | 32.14 | 32.25 | 2,418,824 | -0.08(-0.25%) |
Apr 03, 2014 | 31.93 | 32.79 | 31.80 | 32.33 | 4,167,201 | +0.91(+2.90%) |
Apr 02, 2014 | 31.24 | 31.71 | 31.16 | 31.42 | 1,938,396 | +0.06(+0.19%) |
Apr 01, 2014 | 31.43 | 31.57 | 30.94 | 31.36 | 2,038,062 | +0.00(+0.00%) |
Mar 31, 2014 | 31.74 | 31.74 | 31.11 | 31.36 | 1,878,289 | -0.19(-0.60%) |
Mar 28, 2014 | 31.03 | 31.75 | 31.02 | 31.55 | 2,113,761 | +0.57(+1.84%) |
Mar 27, 2014 | 30.52 | 31.45 | 30.43 | 30.98 | 2,798,380 | +0.55(+1.81%) |
Mar 26, 2014 | 31.05 | 31.10 | 30.32 | 30.43 | 2,622,572 | -0.46(-1.49%) |
Mar 25, 2014 | 30.29 | 31.31 | 30.29 | 30.89 | 4,280,152 | +0.88(+2.93%) |
Mar 24, 2014 | 30.11 | 30.26 | 29.53 | 30.01 | 3,164,232 | -0.07(-0.23%) |
Mar 21, 2014 | 28.61 | 30.24 | 28.52 | 30.08 | 6,463,022 | +1.70(+5.99%) |
Mar 20, 2014 | 28.27 | 28.58 | 27.98 | 28.38 | 1,918,039 | +0.00(+0.00%) |
Mar 19, 2014 | 28.67 | 28.89 | 28.34 | 28.38 | 2,456,015 | -0.24(-0.84%) |
Mar 18, 2014 | 27.99 | 28.67 | 27.86 | 28.62 | 2,465,589 | +0.69(+2.47%) |
Mar 17, 2014 | 27.75 | 27.98 | 27.62 | 27.93 | 2,114,300 | +0.28(+1.01%) |
Mar 14, 2014 | 27.53 | 27.79 | 27.41 | 27.65 | 2,239,581 | +0.12(+0.44%) |
Mar 13, 2014 | 28.26 | 28.36 | 27.36 | 27.53 | 2,926,573 | -0.60(-2.13%) |
Mar 12, 2014 | 27.85 | 28.37 | 27.62 | 28.13 | 2,197,149 | +0.03(+0.11%) |
Mar 11, 2014 | 28.60 | 28.88 | 27.83 | 28.10 | 2,215,105 | -0.52(-1.82%) |
Mar 10, 2014 | 28.61 | 28.68 | 27.92 | 28.62 | 2,085,168 | -0.13(-0.45%) |
Mar 07, 2014 | 28.91 | 28.93 | 28.46 | 28.75 | 2,156,805 | +0.02(+0.07%) |
Mar 06, 2014 | 28.64 | 29.00 | 28.47 | 28.73 | 2,756,177 | +0.06(+0.21%) |
Mar 05, 2014 | 28.94 | 29.20 | 28.50 | 28.67 | 2,415,648 | -0.17(-0.59%) |
Mar 04, 2014 | 28.37 | 29.14 | 28.20 | 28.84 | 3,582,558 | +0.46(+1.62%) |