Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.72 | 33.14 | 32.68 | 33.05 | 7,140,873 | +0.34(+1.04%) |
May 29, 2014 | 32.77 | 32.95 | 32.67 | 32.71 | 3,898,343 | -0.06(-0.18%) |
May 28, 2014 | 32.76 | 32.85 | 32.67 | 32.76 | 4,445,010 | +0.07(+0.23%) |
May 27, 2014 | 32.64 | 32.75 | 32.51 | 32.69 | 5,704,843 | -0.02(-0.05%) |
May 23, 2014 | 32.76 | 32.71 | 32.71 | 32.71 | 4,264,017 | -0.04(-0.12%) |
May 22, 2014 | 32.60 | 32.85 | 32.41 | 32.75 | 2,590,593 | +0.07(+0.22%) |
May 21, 2014 | 32.67 | 32.76 | 32.51 | 32.67 | 5,269,787 | +0.02(+0.05%) |
May 20, 2014 | 32.90 | 32.90 | 32.50 | 32.66 | 6,585,153 | -0.07(-0.23%) |
May 19, 2014 | 32.72 | 32.99 | 32.56 | 32.73 | 7,824,936 | +0.47(+1.46%) |
May 16, 2014 | 32.72 | 32.86 | 32.08 | 32.26 | 13,347,830 | -0.15(-0.46%) |
May 15, 2014 | 32.43 | 32.98 | 32.25 | 32.41 | 10,680,699 | -0.57(-1.73%) |
May 14, 2014 | 32.92 | 33.14 | 32.85 | 32.98 | 8,696,936 | +0.22(+0.68%) |
May 13, 2014 | 32.53 | 32.85 | 32.43 | 32.76 | 7,585,733 | +0.32(+0.99%) |
May 12, 2014 | 32.27 | 32.53 | 32.24 | 32.43 | 4,857,267 | +0.23(+0.72%) |
May 09, 2014 | 31.95 | 32.22 | 31.89 | 32.20 | 5,338,217 | +0.21(+0.67%) |
May 08, 2014 | 31.96 | 32.18 | 31.84 | 31.99 | 4,797,991 | +0.03(+0.10%) |
May 07, 2014 | 31.92 | 32.04 | 31.62 | 31.96 | 6,041,909 | +0.09(+0.28%) |
May 06, 2014 | 32.01 | 32.06 | 31.82 | 31.86 | 5,599,559 | -0.21(-0.67%) |
May 05, 2014 | 31.61 | 32.32 | 31.59 | 32.08 | 9,193,819 | +0.23(+0.73%) |
May 02, 2014 | 31.94 | 32.08 | 31.79 | 31.85 | 5,781,343 | -0.09(-0.28%) |
May 01, 2014 | 31.92 | 32.12 | 31.71 | 31.94 | 4,422,114 | -0.06(-0.18%) |
Apr 30, 2014 | 31.85 | 32.16 | 31.79 | 32.00 | 6,465,022 | +0.17(+0.52%) |
Apr 29, 2014 | 31.69 | 31.98 | 31.60 | 31.83 | 5,346,241 | +0.14(+0.44%) |
Apr 28, 2014 | 31.62 | 31.73 | 31.20 | 31.69 | 5,367,935 | +0.28(+0.89%) |
Apr 25, 2014 | 31.71 | 31.75 | 31.29 | 31.41 | 5,123,962 | -0.33(-1.04%) |
Apr 24, 2014 | 31.92 | 31.92 | 31.47 | 31.74 | 5,353,125 | -0.14(-0.44%) |
Apr 23, 2014 | 31.99 | 32.06 | 31.82 | 31.88 | 4,307,091 | +0.00(+0.00%) |
Apr 22, 2014 | 32.01 | 32.13 | 31.87 | 31.88 | 7,489,586 | -0.09(-0.28%) |
Apr 21, 2014 | 32.10 | 32.20 | 31.76 | 31.97 | 8,378,502 | -0.18(-0.57%) |
Apr 17, 2014 | 31.60 | 32.15 | 32.15 | 32.15 | 11,895,493 | +0.45(+1.43%) |
Apr 16, 2014 | 32.01 | 32.13 | 31.02 | 31.70 | 13,261,761 | +0.34(+1.08%) |
Apr 15, 2014 | 31.20 | 31.44 | 30.76 | 31.36 | 12,985,832 | +0.19(+0.61%) |
Apr 14, 2014 | 30.71 | 31.20 | 30.65 | 31.17 | 15,408,386 | +0.59(+1.94%) |
Apr 11, 2014 | 30.52 | 30.77 | 30.27 | 30.58 | 12,701,292 | -0.02(-0.05%) |
Apr 10, 2014 | 31.05 | 31.12 | 30.49 | 30.59 | 11,920,918 | -0.30(-0.98%) |
Apr 09, 2014 | 30.97 | 31.07 | 30.66 | 30.90 | 16,626,654 | +0.01(+0.03%) |
Apr 08, 2014 | 31.36 | 31.36 | 30.86 | 30.89 | 11,643,612 | -0.45(-1.44%) |
Apr 07, 2014 | 31.66 | 31.89 | 31.27 | 31.34 | 7,177,053 | -0.38(-1.19%) |
Apr 04, 2014 | 31.91 | 32.43 | 31.69 | 31.72 | 8,974,083 | -0.02(-0.05%) |
Apr 03, 2014 | 31.81 | 31.82 | 31.45 | 31.73 | 7,155,053 | +0.06(+0.18%) |
Apr 02, 2014 | 31.30 | 31.73 | 31.26 | 31.68 | 7,722,594 | +0.09(+0.29%) |
Apr 01, 2014 | 31.60 | 31.88 | 31.39 | 31.59 | 6,856,857 | -0.03(-0.10%) |
Mar 31, 2014 | 31.59 | 31.68 | 31.28 | 31.62 | 9,789,748 | +0.16(+0.52%) |
Mar 28, 2014 | 31.68 | 32.01 | 31.37 | 31.45 | 7,613,800 | -0.12(-0.36%) |
Mar 27, 2014 | 31.65 | 31.77 | 31.31 | 31.57 | 8,487,751 | -0.09(-0.29%) |
Mar 26, 2014 | 31.65 | 32.14 | 31.52 | 31.66 | 9,925,436 | +0.13(+0.42%) |
Mar 25, 2014 | 31.60 | 31.77 | 31.27 | 31.53 | 9,998,001 | -0.02(-0.08%) |
Mar 24, 2014 | 31.74 | 31.74 | 31.31 | 31.55 | 13,492,403 | +0.03(+0.10%) |
Mar 21, 2014 | 32.19 | 32.51 | 31.50 | 31.52 | 26,384,328 | -0.39(-1.23%) |
Mar 20, 2014 | 32.40 | 32.55 | 31.84 | 31.91 | 13,880,156 | -0.48(-1.47%) |
Mar 19, 2014 | 32.62 | 33.02 | 32.28 | 32.39 | 10,570,572 | -0.23(-0.70%) |
Mar 18, 2014 | 32.43 | 32.75 | 32.42 | 32.62 | 6,720,785 | +0.18(+0.56%) |
Mar 17, 2014 | 32.06 | 32.50 | 32.05 | 32.44 | 7,026,229 | +0.44(+1.39%) |
Mar 14, 2014 | 32.18 | 32.45 | 31.95 | 32.00 | 9,422,047 | -0.21(-0.66%) |
Mar 13, 2014 | 32.63 | 32.69 | 32.10 | 32.21 | 8,482,292 | -0.35(-1.08%) |
Mar 12, 2014 | 32.38 | 32.75 | 32.38 | 32.56 | 8,443,993 | -0.04(-0.13%) |
Mar 11, 2014 | 32.72 | 32.97 | 32.55 | 32.60 | 6,232,936 | -0.09(-0.28%) |
Mar 10, 2014 | 32.43 | 32.75 | 32.36 | 32.69 | 6,791,618 | +0.21(+0.63%) |
Mar 07, 2014 | 32.71 | 32.80 | 32.28 | 32.49 | 10,511,718 | -0.13(-0.40%) |
Mar 06, 2014 | 32.78 | 33.03 | 32.62 | 32.62 | 7,841,567 | -0.05(-0.15%) |
Mar 05, 2014 | 33.24 | 33.24 | 32.65 | 32.67 | 10,044,731 | -0.27(-0.82%) |
Mar 04, 2014 | 32.63 | 33.11 | 32.57 | 32.94 | 11,521,955 | +0.65(+2.01%) |