Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.53 | 32.89 | 32.53 | 32.67 | 2,213,517 | +0.14(+0.42%) |
May 29, 2014 | 32.68 | 32.75 | 32.34 | 32.54 | 2,448,427 | -0.08(-0.24%) |
May 28, 2014 | 32.66 | 32.77 | 32.47 | 32.61 | 2,368,677 | +0.17(+0.54%) |
May 27, 2014 | 32.46 | 32.70 | 32.26 | 32.44 | 3,689,434 | -0.74(-2.23%) |
May 23, 2014 | 33.09 | 33.28 | 33.02 | 33.18 | 2,464,933 | +1.03(+3.19%) |
May 22, 2014 | 32.15 | 32.30 | 32.03 | 32.15 | 3,626,023 | +0.02(+0.05%) |
May 21, 2014 | 32.00 | 32.33 | 31.91 | 32.14 | 2,872,799 | +0.33(+1.03%) |
May 20, 2014 | 31.99 | 31.99 | 31.64 | 31.81 | 3,457,600 | -0.20(-0.63%) |
May 19, 2014 | 31.34 | 32.02 | 31.30 | 32.01 | 3,102,974 | +0.62(+1.96%) |
May 16, 2014 | 31.71 | 31.73 | 31.07 | 31.39 | 5,948,395 | -0.35(-1.12%) |
May 15, 2014 | 31.93 | 31.95 | 31.23 | 31.75 | 3,301,859 | -0.30(-0.92%) |
May 14, 2014 | 32.53 | 32.58 | 31.93 | 32.04 | 3,371,432 | -0.54(-1.66%) |
May 13, 2014 | 32.77 | 32.90 | 32.53 | 32.58 | 3,551,945 | -0.09(-0.28%) |
May 12, 2014 | 32.19 | 32.74 | 32.12 | 32.68 | 2,859,287 | +0.62(+1.92%) |
May 09, 2014 | 32.00 | 32.06 | 31.54 | 32.06 | 2,464,837 | +0.05(+0.16%) |
May 08, 2014 | 32.15 | 32.29 | 31.89 | 32.01 | 3,697,612 | -0.22(-0.68%) |
May 07, 2014 | 31.79 | 32.24 | 31.53 | 32.23 | 3,419,909 | +0.58(+1.84%) |
May 06, 2014 | 32.14 | 32.17 | 31.65 | 31.65 | 2,318,696 | -0.63(-1.96%) |
May 05, 2014 | 32.16 | 32.31 | 31.92 | 32.28 | 2,075,721 | -0.05(-0.16%) |
May 02, 2014 | 32.08 | 32.77 | 32.08 | 32.33 | 3,495,764 | +0.30(+0.95%) |
May 01, 2014 | 32.26 | 32.31 | 31.77 | 32.03 | 4,832,011 | -0.25(-0.78%) |
Apr 30, 2014 | 31.88 | 32.37 | 31.78 | 32.28 | 3,156,903 | +0.27(+0.84%) |
Apr 29, 2014 | 32.08 | 32.25 | 31.88 | 32.01 | 2,136,168 | +0.11(+0.34%) |
Apr 28, 2014 | 32.52 | 32.56 | 31.74 | 31.90 | 5,213,661 | -0.53(-1.64%) |
Apr 25, 2014 | 32.62 | 32.73 | 32.41 | 32.43 | 3,024,985 | -0.31(-0.95%) |
Apr 24, 2014 | 33.14 | 33.14 | 32.61 | 32.74 | 4,063,852 | -0.19(-0.59%) |
Apr 23, 2014 | 33.05 | 33.28 | 32.80 | 32.94 | 2,448,362 | -0.14(-0.41%) |
Apr 22, 2014 | 32.60 | 33.28 | 32.46 | 33.07 | 3,858,805 | +0.58(+1.79%) |
Apr 21, 2014 | 32.47 | 33.25 | 32.36 | 32.49 | 4,869,821 | +0.47(+1.48%) |
Apr 17, 2014 | 32.19 | 32.29 | 31.58 | 32.02 | 6,476,896 | -0.18(-0.55%) |
Apr 16, 2014 | 32.37 | 32.39 | 32.00 | 32.20 | 2,536,189 | +0.10(+0.32%) |
Apr 15, 2014 | 31.93 | 32.30 | 31.61 | 32.09 | 3,860,821 | +0.19(+0.61%) |
Apr 14, 2014 | 32.22 | 32.39 | 31.50 | 31.90 | 3,019,770 | +0.05(+0.16%) |
Apr 11, 2014 | 31.99 | 32.25 | 31.54 | 31.85 | 4,046,904 | -0.31(-0.97%) |
Apr 10, 2014 | 33.13 | 33.24 | 32.13 | 32.16 | 4,578,842 | -1.03(-3.10%) |
Apr 09, 2014 | 33.06 | 33.36 | 32.81 | 33.19 | 3,152,280 | +0.25(+0.77%) |
Apr 08, 2014 | 32.96 | 33.18 | 32.66 | 32.94 | 4,569,716 | -0.08(-0.23%) |
Apr 07, 2014 | 33.48 | 33.50 | 32.90 | 33.01 | 3,628,156 | -0.46(-1.39%) |
Apr 04, 2014 | 34.05 | 34.21 | 33.46 | 33.48 | 4,156,539 | -0.46(-1.37%) |
Apr 03, 2014 | 34.07 | 34.17 | 33.83 | 33.94 | 3,781,290 | -0.13(-0.37%) |
Apr 02, 2014 | 33.97 | 34.14 | 33.74 | 34.07 | 5,171,584 | +0.09(+0.27%) |
Apr 01, 2014 | 33.82 | 34.14 | 33.74 | 33.98 | 5,476,548 | +0.41(+1.21%) |
Mar 31, 2014 | 33.16 | 33.66 | 33.16 | 33.57 | 3,962,989 | +0.64(+1.95%) |
Mar 28, 2014 | 33.06 | 33.26 | 32.85 | 32.93 | 3,528,477 | +0.06(+0.18%) |
Mar 27, 2014 | 33.45 | 33.64 | 32.69 | 32.87 | 4,076,536 | -0.52(-1.57%) |
Mar 26, 2014 | 34.20 | 34.29 | 33.39 | 33.39 | 3,350,335 | -0.67(-1.98%) |
Mar 25, 2014 | 34.10 | 34.13 | 33.80 | 34.07 | 2,853,598 | +0.13(+0.37%) |
Mar 24, 2014 | 34.12 | 34.52 | 33.82 | 33.94 | 2,909,187 | -0.11(-0.32%) |
Mar 21, 2014 | 34.25 | 34.81 | 34.01 | 34.05 | 6,917,808 | +0.14(+0.42%) |
Mar 20, 2014 | 33.23 | 34.17 | 33.23 | 33.91 | 4,431,042 | +0.51(+1.54%) |
Mar 19, 2014 | 33.08 | 33.79 | 32.88 | 33.39 | 5,026,747 | +0.25(+0.76%) |
Mar 18, 2014 | 33.11 | 33.15 | 32.88 | 33.14 | 2,170,422 | +0.11(+0.33%) |
Mar 17, 2014 | 32.82 | 33.11 | 32.68 | 33.03 | 2,636,224 | +0.45(+1.37%) |
Mar 14, 2014 | 32.52 | 32.85 | 32.36 | 32.58 | 2,617,141 | -0.03(-0.10%) |
Mar 13, 2014 | 33.09 | 33.26 | 32.53 | 32.62 | 2,821,833 | -0.35(-1.05%) |
Mar 12, 2014 | 32.87 | 32.97 | 32.58 | 32.96 | 2,539,627 | -0.05(-0.15%) |
Mar 11, 2014 | 33.41 | 33.46 | 32.85 | 33.01 | 2,787,461 | -0.35(-1.04%) |
Mar 10, 2014 | 33.40 | 33.40 | 32.86 | 33.36 | 3,090,292 | +0.53(+1.62%) |
Mar 07, 2014 | 32.67 | 33.06 | 32.55 | 32.83 | 2,782,247 | +0.30(+0.91%) |
Mar 06, 2014 | 32.23 | 32.69 | 32.18 | 32.53 | 3,485,926 | +0.30(+0.92%) |
Mar 05, 2014 | 31.68 | 32.33 | 31.66 | 32.24 | 3,889,859 | +0.84(+2.69%) |
Mar 04, 2014 | 31.45 | 31.54 | 31.24 | 31.39 | 2,587,628 | -0.82(-2.56%) |