Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.45 | 33.79 | 33.18 | 33.36 | 5,654,389 | -0.28(-0.82%) |
May 29, 2014 | 33.23 | 33.70 | 33.10 | 33.64 | 4,790,104 | +0.53(+1.61%) |
May 28, 2014 | 33.71 | 33.71 | 32.98 | 33.10 | 5,683,261 | -0.40(-1.18%) |
May 27, 2014 | 33.14 | 33.64 | 32.87 | 33.50 | 3,927,523 | +0.57(+1.73%) |
May 23, 2014 | 33.30 | 32.93 | 32.93 | 32.93 | 4,231,524 | -0.21(-0.64%) |
May 22, 2014 | 33.75 | 33.75 | 33.14 | 33.14 | 2,616,910 | -0.67(-1.99%) |
May 21, 2014 | 33.14 | 33.90 | 33.01 | 33.81 | 5,400,356 | +0.38(+1.13%) |
May 20, 2014 | 33.79 | 33.84 | 33.32 | 33.44 | 4,333,261 | -0.37(-1.09%) |
May 19, 2014 | 33.62 | 34.10 | 33.44 | 33.80 | 4,011,270 | +0.19(+0.58%) |
May 16, 2014 | 34.20 | 34.21 | 33.48 | 33.61 | 5,891,403 | -0.64(-1.88%) |
May 15, 2014 | 34.06 | 34.40 | 33.72 | 34.26 | 7,298,494 | +0.08(+0.24%) |
May 14, 2014 | 34.45 | 34.77 | 34.04 | 34.17 | 4,929,551 | -0.35(-1.01%) |
May 13, 2014 | 34.39 | 34.77 | 34.31 | 34.52 | 6,866,102 | +0.30(+0.89%) |
May 12, 2014 | 33.98 | 34.26 | 33.64 | 34.22 | 6,818,681 | +0.26(+0.76%) |
May 09, 2014 | 34.27 | 34.43 | 33.83 | 33.96 | 6,732,303 | -0.31(-0.91%) |
May 08, 2014 | 34.89 | 34.97 | 34.19 | 34.27 | 8,592,445 | -0.74(-2.10%) |
May 07, 2014 | 35.76 | 35.94 | 34.78 | 35.01 | 7,400,558 | -0.46(-1.30%) |
May 06, 2014 | 35.66 | 35.97 | 35.42 | 35.47 | 7,001,712 | -0.06(-0.16%) |
May 05, 2014 | 35.61 | 35.73 | 35.27 | 35.52 | 5,990,178 | -0.16(-0.44%) |
May 02, 2014 | 35.88 | 35.92 | 35.15 | 35.68 | 9,717,199 | -0.57(-1.57%) |
May 01, 2014 | 36.12 | 36.31 | 35.87 | 36.25 | 9,575,360 | +0.11(+0.31%) |
Apr 30, 2014 | 35.75 | 36.19 | 35.36 | 36.14 | 7,551,468 | +0.14(+0.38%) |
Apr 29, 2014 | 35.88 | 36.10 | 35.65 | 36.00 | 11,117,551 | +0.27(+0.75%) |
Apr 28, 2014 | 35.38 | 35.79 | 35.07 | 35.74 | 8,429,212 | +0.61(+1.73%) |
Apr 25, 2014 | 34.64 | 35.50 | 34.25 | 35.13 | 10,344,746 | +0.19(+0.55%) |
Apr 24, 2014 | 34.00 | 35.42 | 33.95 | 34.94 | 16,093,288 | +1.68(+5.06%) |
Apr 23, 2014 | 33.09 | 33.67 | 32.88 | 33.25 | 10,325,735 | +0.45(+1.37%) |
Apr 22, 2014 | 32.23 | 33.11 | 32.07 | 32.80 | 11,723,473 | +0.49(+1.51%) |
Apr 21, 2014 | 32.00 | 32.33 | 31.80 | 32.31 | 5,910,059 | +0.18(+0.57%) |
Apr 17, 2014 | 31.31 | 32.13 | 32.13 | 32.13 | 10,587,057 | +0.80(+2.56%) |
Apr 16, 2014 | 30.53 | 31.36 | 30.48 | 31.33 | 6,993,923 | +0.99(+3.28%) |
Apr 15, 2014 | 30.11 | 30.53 | 29.87 | 30.34 | 6,855,635 | +0.19(+0.64%) |
Apr 14, 2014 | 30.02 | 30.38 | 29.88 | 30.14 | 5,855,197 | +0.32(+1.08%) |
Apr 11, 2014 | 29.77 | 30.21 | 29.77 | 29.82 | 6,801,560 | -0.08(-0.28%) |
Apr 10, 2014 | 30.80 | 31.05 | 29.60 | 29.90 | 22,460,458 | -1.46(-4.66%) |
Apr 09, 2014 | 31.75 | 31.76 | 31.04 | 31.37 | 5,707,490 | -0.44(-1.39%) |
Apr 08, 2014 | 31.40 | 31.84 | 31.01 | 31.81 | 7,620,781 | +0.51(+1.62%) |
Apr 07, 2014 | 31.74 | 31.85 | 31.03 | 31.30 | 6,095,092 | -0.51(-1.59%) |
Apr 04, 2014 | 32.86 | 32.88 | 31.74 | 31.81 | 9,468,393 | -0.85(-2.59%) |
Apr 03, 2014 | 32.30 | 32.79 | 32.13 | 32.65 | 7,832,976 | +0.52(+1.60%) |
Apr 02, 2014 | 31.56 | 32.28 | 31.55 | 32.14 | 7,319,181 | +0.60(+1.90%) |
Apr 01, 2014 | 31.36 | 31.58 | 31.05 | 31.54 | 7,803,274 | +0.37(+1.18%) |
Mar 31, 2014 | 31.10 | 31.39 | 31.02 | 31.17 | 5,700,505 | +0.04(+0.12%) |
Mar 28, 2014 | 30.95 | 31.33 | 30.69 | 31.14 | 8,575,345 | +0.36(+1.17%) |
Mar 27, 2014 | 29.73 | 30.94 | 29.70 | 30.78 | 11,121,959 | +1.11(+3.75%) |
Mar 26, 2014 | 30.03 | 30.28 | 29.31 | 29.66 | 10,869,347 | -0.35(-1.16%) |
Mar 25, 2014 | 30.23 | 30.58 | 29.54 | 30.01 | 13,932,740 | -0.03(-0.09%) |
Mar 24, 2014 | 30.25 | 30.40 | 29.72 | 30.04 | 7,821,762 | -0.29(-0.94%) |
Mar 21, 2014 | 30.66 | 30.82 | 30.26 | 30.33 | 9,787,412 | -0.18(-0.60%) |
Mar 20, 2014 | 30.71 | 30.93 | 30.46 | 30.51 | 9,350,098 | -0.28(-0.90%) |
Mar 19, 2014 | 30.93 | 31.06 | 30.66 | 30.79 | 5,811,924 | -0.10(-0.33%) |
Mar 18, 2014 | 30.62 | 30.92 | 30.45 | 30.89 | 7,383,549 | +0.17(+0.54%) |
Mar 17, 2014 | 31.40 | 31.40 | 30.57 | 30.72 | 10,021,746 | -0.52(-1.68%) |
Mar 14, 2014 | 31.85 | 31.94 | 30.98 | 31.25 | 10,662,104 | -0.64(-2.02%) |
Mar 13, 2014 | 32.29 | 32.42 | 31.88 | 31.89 | 5,413,249 | -0.40(-1.25%) |
Mar 12, 2014 | 32.20 | 32.71 | 31.98 | 32.30 | 5,468,003 | -0.15(-0.45%) |
Mar 11, 2014 | 32.41 | 33.08 | 32.23 | 32.44 | 11,632,524 | +0.01(+0.03%) |
Mar 10, 2014 | 32.20 | 32.47 | 31.87 | 32.43 | 5,336,123 | +0.13(+0.40%) |
Mar 07, 2014 | 32.51 | 32.64 | 32.21 | 32.30 | 8,023,024 | +0.13(+0.40%) |
Mar 06, 2014 | 32.20 | 32.28 | 31.97 | 32.18 | 7,581,613 | +0.39(+1.22%) |
Mar 05, 2014 | 31.95 | 32.11 | 31.67 | 31.79 | 6,251,124 | -0.24(-0.75%) |
Mar 04, 2014 | 32.23 | 32.35 | 31.80 | 32.03 | 5,899,489 | +0.06(+0.20%) |