Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.80 | 34.12 | 33.80 | 34.09 | 2,651,022 | +0.23(+0.67%) |
May 29, 2014 | 33.67 | 33.90 | 33.64 | 33.86 | 2,273,842 | +0.27(+0.79%) |
May 28, 2014 | 33.62 | 33.80 | 33.54 | 33.60 | 2,440,499 | -0.02(-0.07%) |
May 27, 2014 | 33.11 | 33.65 | 33.09 | 33.62 | 3,164,073 | +0.58(+1.74%) |
May 23, 2014 | 33.15 | 33.04 | 33.04 | 33.04 | 2,681,770 | -0.13(-0.39%) |
May 22, 2014 | 32.57 | 33.39 | 32.54 | 33.17 | 1,444,192 | -0.10(-0.30%) |
May 21, 2014 | 32.93 | 33.30 | 32.93 | 33.27 | 3,023,765 | +0.40(+1.22%) |
May 20, 2014 | 33.26 | 33.30 | 32.75 | 32.87 | 2,857,433 | -0.42(-1.28%) |
May 19, 2014 | 33.24 | 33.35 | 33.14 | 33.30 | 2,660,634 | +0.05(+0.16%) |
May 16, 2014 | 33.02 | 33.29 | 32.99 | 33.24 | 2,551,726 | +0.22(+0.67%) |
May 15, 2014 | 33.23 | 33.29 | 32.95 | 33.02 | 3,498,489 | -0.24(-0.73%) |
May 14, 2014 | 33.63 | 33.68 | 33.25 | 33.26 | 2,924,807 | -0.35(-1.04%) |
May 13, 2014 | 33.71 | 33.88 | 33.58 | 33.61 | 3,012,312 | -0.09(-0.27%) |
May 12, 2014 | 33.65 | 33.76 | 33.45 | 33.70 | 3,155,140 | +0.21(+0.63%) |
May 09, 2014 | 33.27 | 33.59 | 33.27 | 33.49 | 2,928,170 | +0.24(+0.73%) |
May 08, 2014 | 33.34 | 33.59 | 33.10 | 33.25 | 4,459,130 | -0.15(-0.45%) |
May 07, 2014 | 32.57 | 33.46 | 32.57 | 33.40 | 5,642,106 | +0.85(+2.62%) |
May 06, 2014 | 32.63 | 32.74 | 32.46 | 32.55 | 4,502,193 | -0.20(-0.62%) |
May 05, 2014 | 32.67 | 32.84 | 32.46 | 32.75 | 3,032,698 | -0.11(-0.32%) |
May 02, 2014 | 32.68 | 33.02 | 32.47 | 32.86 | 4,054,846 | +0.23(+0.72%) |
May 01, 2014 | 33.00 | 33.03 | 32.58 | 32.63 | 4,137,844 | -0.37(-1.12%) |
Apr 30, 2014 | 32.57 | 33.12 | 32.41 | 33.00 | 7,836,369 | +0.38(+1.16%) |
Apr 29, 2014 | 32.54 | 32.93 | 32.19 | 32.62 | 9,287,411 | -0.87(-2.59%) |
Apr 28, 2014 | 33.65 | 33.67 | 33.24 | 33.49 | 5,722,142 | -0.03(-0.09%) |
Apr 25, 2014 | 33.65 | 33.74 | 33.38 | 33.52 | 3,030,853 | -0.16(-0.47%) |
Apr 24, 2014 | 33.82 | 33.90 | 33.55 | 33.67 | 2,814,988 | -0.08(-0.22%) |
Apr 23, 2014 | 33.71 | 33.92 | 33.71 | 33.75 | 3,498,253 | +0.09(+0.27%) |
Apr 22, 2014 | 33.84 | 33.92 | 33.62 | 33.66 | 3,417,030 | -0.21(-0.62%) |
Apr 21, 2014 | 33.97 | 34.26 | 33.82 | 33.87 | 2,943,963 | -0.11(-0.33%) |
Apr 17, 2014 | 33.85 | 33.98 | 33.98 | 33.98 | 5,460,239 | +0.02(+0.04%) |
Apr 16, 2014 | 33.61 | 33.97 | 33.53 | 33.97 | 3,658,826 | +0.57(+1.69%) |
Apr 15, 2014 | 33.73 | 33.75 | 33.10 | 33.40 | 5,834,115 | -0.32(-0.94%) |
Apr 14, 2014 | 33.61 | 33.81 | 33.47 | 33.72 | 5,533,140 | +0.21(+0.63%) |
Apr 11, 2014 | 33.40 | 33.54 | 33.26 | 33.51 | 7,085,953 | +0.18(+0.54%) |
Apr 10, 2014 | 33.54 | 33.76 | 33.23 | 33.33 | 6,592,515 | -0.16(-0.47%) |
Apr 09, 2014 | 32.87 | 33.55 | 32.72 | 33.49 | 5,672,237 | +0.64(+1.95%) |
Apr 08, 2014 | 32.85 | 33.05 | 32.57 | 32.84 | 5,519,011 | -0.05(-0.16%) |
Apr 07, 2014 | 32.47 | 33.01 | 32.46 | 32.90 | 5,668,421 | +0.41(+1.28%) |
Apr 04, 2014 | 32.89 | 32.94 | 32.47 | 32.48 | 5,852,696 | -0.08(-0.23%) |
Apr 03, 2014 | 32.80 | 32.88 | 32.32 | 32.56 | 5,528,661 | -0.21(-0.64%) |
Apr 02, 2014 | 32.16 | 32.84 | 31.48 | 32.77 | 4,345,957 | +0.00(+0.00%) |
Apr 01, 2014 | 32.76 | 33.00 | 32.61 | 32.77 | 3,994,851 | +0.03(+0.09%) |
Mar 31, 2014 | 32.63 | 32.87 | 32.50 | 32.74 | 4,366,923 | +0.14(+0.42%) |
Mar 28, 2014 | 32.66 | 32.90 | 32.40 | 32.60 | 3,675,515 | +0.08(+0.26%) |
Mar 27, 2014 | 32.29 | 32.57 | 32.15 | 32.52 | 4,303,613 | +0.30(+0.94%) |
Mar 26, 2014 | 32.05 | 32.48 | 32.01 | 32.22 | 4,934,938 | +0.22(+0.68%) |
Mar 25, 2014 | 32.10 | 32.17 | 31.86 | 32.00 | 4,482,646 | +0.08(+0.26%) |
Mar 24, 2014 | 32.31 | 32.44 | 31.83 | 31.92 | 3,413,335 | -0.28(-0.87%) |
Mar 21, 2014 | 32.51 | 32.51 | 32.01 | 32.20 | 11,088,438 | -0.02(-0.07%) |
Mar 20, 2014 | 32.13 | 32.29 | 31.90 | 32.22 | 3,220,979 | +0.03(+0.09%) |
Mar 19, 2014 | 32.39 | 32.61 | 31.92 | 32.19 | 4,657,563 | -0.20(-0.63%) |
Mar 18, 2014 | 32.21 | 32.44 | 32.08 | 32.39 | 2,909,499 | +0.28(+0.87%) |
Mar 17, 2014 | 32.28 | 32.50 | 32.02 | 32.11 | 5,821,466 | +0.04(+0.12%) |
Mar 14, 2014 | 31.89 | 32.23 | 31.83 | 32.08 | 5,026,176 | +0.08(+0.26%) |
Mar 13, 2014 | 32.47 | 32.60 | 31.98 | 31.99 | 5,277,709 | -0.40(-1.23%) |
Mar 12, 2014 | 31.80 | 32.58 | 31.76 | 32.39 | 7,269,838 | +0.36(+1.13%) |
Mar 11, 2014 | 32.08 | 32.27 | 31.93 | 32.03 | 5,643,991 | +0.00(+0.00%) |
Mar 10, 2014 | 31.40 | 32.03 | 31.40 | 32.03 | 7,547,959 | +0.85(+2.71%) |
Mar 07, 2014 | 31.04 | 31.34 | 30.93 | 31.18 | 3,987,125 | +0.29(+0.95%) |
Mar 06, 2014 | 30.71 | 31.01 | 30.63 | 30.89 | 5,087,017 | +0.20(+0.66%) |
Mar 05, 2014 | 30.68 | 30.84 | 30.46 | 30.69 | 3,677,194 | -0.02(-0.07%) |
Mar 04, 2014 | 30.40 | 30.88 | 30.40 | 30.71 | 4,859,061 | +0.62(+2.06%) |