Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.18 | 38.98 | 38.06 | 38.87 | 2,342,649 | +0.38(+0.99%) |
May 29, 2014 | 38.30 | 38.61 | 38.17 | 38.49 | 1,225,557 | +0.37(+0.96%) |
May 28, 2014 | 38.00 | 38.23 | 37.65 | 38.13 | 1,983,731 | +0.06(+0.15%) |
May 27, 2014 | 38.34 | 38.62 | 37.92 | 38.07 | 2,388,800 | -0.04(-0.11%) |
May 23, 2014 | 37.78 | 38.11 | 38.11 | 38.11 | 1,329,136 | +0.20(+0.54%) |
May 22, 2014 | 37.78 | 38.21 | 37.75 | 37.91 | 1,101,530 | -0.07(-0.19%) |
May 21, 2014 | 37.37 | 38.02 | 37.33 | 37.98 | 2,441,048 | +0.72(+1.92%) |
May 20, 2014 | 36.88 | 37.86 | 36.84 | 37.26 | 3,873,911 | +0.27(+0.74%) |
May 19, 2014 | 36.27 | 37.06 | 36.12 | 36.99 | 1,508,624 | +0.50(+1.37%) |
May 16, 2014 | 35.93 | 36.72 | 35.61 | 36.49 | 2,399,739 | +0.14(+0.39%) |
May 15, 2014 | 36.71 | 36.71 | 35.66 | 36.35 | 2,883,776 | -0.63(-1.70%) |
May 14, 2014 | 36.71 | 37.58 | 36.66 | 36.98 | 4,002,962 | +0.64(+1.77%) |
May 13, 2014 | 36.94 | 36.96 | 36.24 | 36.34 | 1,174,945 | -0.47(-1.27%) |
May 12, 2014 | 36.16 | 36.94 | 36.10 | 36.80 | 1,756,975 | +0.86(+2.39%) |
May 09, 2014 | 36.33 | 36.37 | 35.81 | 35.94 | 1,266,581 | -0.15(-0.41%) |
May 08, 2014 | 36.24 | 36.63 | 35.73 | 36.09 | 1,867,201 | -0.32(-0.88%) |
May 07, 2014 | 36.45 | 36.85 | 36.06 | 36.41 | 1,659,185 | -0.04(-0.12%) |
May 06, 2014 | 36.90 | 37.06 | 36.36 | 36.45 | 1,648,030 | -0.54(-1.46%) |
May 05, 2014 | 36.85 | 37.04 | 36.50 | 36.99 | 1,673,876 | -0.09(-0.25%) |
May 02, 2014 | 37.01 | 37.22 | 36.83 | 37.08 | 2,123,808 | +0.28(+0.76%) |
May 01, 2014 | 37.15 | 37.45 | 36.71 | 36.80 | 1,451,553 | -0.37(-1.00%) |
Apr 30, 2014 | 36.68 | 37.20 | 36.63 | 37.18 | 2,655,532 | +0.35(+0.95%) |
Apr 29, 2014 | 36.19 | 36.83 | 36.13 | 36.83 | 2,589,602 | +0.92(+2.57%) |
Apr 28, 2014 | 36.26 | 36.29 | 35.13 | 35.90 | 3,947,866 | -0.03(-0.10%) |
Apr 25, 2014 | 36.36 | 36.57 | 35.80 | 35.94 | 1,521,986 | -0.75(-2.04%) |
Apr 24, 2014 | 36.69 | 37.08 | 35.66 | 36.69 | 5,844,226 | -0.14(-0.38%) |
Apr 23, 2014 | 36.50 | 37.33 | 36.50 | 36.83 | 4,343,166 | +0.38(+1.06%) |
Apr 22, 2014 | 35.92 | 36.66 | 35.92 | 36.44 | 2,796,225 | +0.73(+2.06%) |
Apr 21, 2014 | 35.87 | 35.93 | 35.48 | 35.71 | 1,747,977 | -0.22(-0.60%) |
Apr 17, 2014 | 35.64 | 35.92 | 35.92 | 35.92 | 1,686,568 | +0.16(+0.45%) |
Apr 16, 2014 | 35.82 | 35.83 | 35.43 | 35.76 | 2,045,357 | +0.25(+0.71%) |
Apr 15, 2014 | 35.78 | 36.00 | 34.74 | 35.51 | 2,273,068 | -0.20(-0.57%) |
Apr 14, 2014 | 36.20 | 36.48 | 35.38 | 35.71 | 2,195,690 | -0.53(-1.47%) |
Apr 11, 2014 | 36.62 | 36.96 | 36.18 | 36.24 | 2,286,960 | -0.96(-2.58%) |
Apr 10, 2014 | 37.71 | 38.45 | 37.16 | 37.20 | 2,833,971 | -0.50(-1.32%) |
Apr 09, 2014 | 37.15 | 37.78 | 36.91 | 37.70 | 2,030,312 | +0.78(+2.10%) |
Apr 08, 2014 | 36.92 | 37.01 | 36.45 | 36.92 | 3,159,082 | +0.01(+0.02%) |
Apr 07, 2014 | 38.08 | 38.29 | 36.80 | 36.92 | 2,819,003 | -1.24(-3.25%) |
Apr 04, 2014 | 38.99 | 39.38 | 37.99 | 38.15 | 1,928,133 | -0.80(-2.07%) |
Apr 03, 2014 | 39.30 | 39.45 | 38.63 | 38.96 | 2,963,607 | -0.62(-1.57%) |
Apr 02, 2014 | 39.05 | 39.65 | 38.78 | 39.58 | 1,991,754 | +0.31(+0.80%) |
Apr 01, 2014 | 38.46 | 39.27 | 38.44 | 39.27 | 2,809,836 | +1.09(+2.86%) |
Mar 31, 2014 | 37.50 | 38.30 | 37.47 | 38.18 | 3,066,240 | +0.71(+1.91%) |
Mar 28, 2014 | 36.83 | 37.48 | 36.83 | 37.46 | 1,876,422 | +0.65(+1.77%) |
Mar 27, 2014 | 36.50 | 36.87 | 36.29 | 36.81 | 2,502,554 | +0.47(+1.29%) |
Mar 26, 2014 | 37.02 | 37.06 | 36.34 | 36.34 | 1,881,510 | -0.66(-1.78%) |
Mar 25, 2014 | 36.89 | 37.64 | 36.56 | 37.00 | 3,382,825 | -0.14(-0.38%) |
Mar 24, 2014 | 37.99 | 38.15 | 37.05 | 37.14 | 2,063,088 | -0.90(-2.37%) |
Mar 21, 2014 | 38.07 | 38.43 | 37.85 | 38.04 | 2,654,889 | -0.05(-0.13%) |
Mar 20, 2014 | 36.86 | 38.13 | 36.86 | 38.09 | 2,949,205 | +0.95(+2.56%) |
Mar 19, 2014 | 37.04 | 37.43 | 36.89 | 37.14 | 2,560,464 | -0.03(-0.08%) |
Mar 18, 2014 | 35.84 | 37.23 | 35.84 | 37.17 | 3,852,526 | +1.42(+3.97%) |
Mar 17, 2014 | 35.42 | 35.84 | 35.42 | 35.75 | 1,271,031 | +0.52(+1.47%) |
Mar 14, 2014 | 35.06 | 35.45 | 35.03 | 35.23 | 1,223,044 | -0.13(-0.36%) |
Mar 13, 2014 | 35.88 | 35.91 | 34.99 | 35.36 | 2,355,542 | -0.41(-1.13%) |
Mar 12, 2014 | 35.30 | 35.82 | 34.97 | 35.76 | 2,426,556 | +0.22(+0.63%) |
Mar 11, 2014 | 35.89 | 36.20 | 35.37 | 35.54 | 2,419,876 | -0.35(-0.97%) |
Mar 10, 2014 | 36.16 | 36.27 | 35.69 | 35.89 | 1,662,901 | -0.42(-1.16%) |
Mar 07, 2014 | 36.12 | 36.71 | 36.11 | 36.31 | 3,299,124 | +0.33(+0.91%) |
Mar 06, 2014 | 35.69 | 36.06 | 35.58 | 35.98 | 2,676,193 | +0.31(+0.88%) |
Mar 05, 2014 | 36.01 | 36.10 | 35.60 | 35.66 | 2,999,056 | -0.48(-1.34%) |
Mar 04, 2014 | 36.05 | 36.31 | 35.93 | 36.15 | 3,775,639 | +0.31(+0.86%) |