Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.04 | 33.04 | 32.57 | 32.70 | 1,819,681 | -0.17(-0.52%) |
May 29, 2014 | 33.09 | 33.09 | 32.73 | 32.87 | 1,498,144 | +0.03(+0.10%) |
May 28, 2014 | 32.52 | 32.98 | 32.42 | 32.84 | 1,297,314 | +0.38(+1.17%) |
May 27, 2014 | 32.30 | 32.46 | 32.17 | 32.46 | 1,189,253 | +0.20(+0.61%) |
May 23, 2014 | 31.59 | 32.26 | 32.26 | 32.26 | 2,339,673 | +0.15(+0.47%) |
May 22, 2014 | 31.92 | 32.28 | 31.65 | 32.11 | 9,214,522 | +0.90(+2.87%) |
May 21, 2014 | 30.60 | 31.22 | 30.44 | 31.22 | 2,111,172 | +0.77(+2.54%) |
May 20, 2014 | 29.96 | 30.53 | 29.81 | 30.45 | 1,506,322 | +0.50(+1.68%) |
May 19, 2014 | 30.24 | 30.94 | 29.90 | 29.94 | 1,721,058 | -0.79(-2.58%) |
May 16, 2014 | 30.78 | 31.10 | 30.37 | 30.73 | 681,061 | -0.17(-0.55%) |
May 15, 2014 | 31.34 | 31.47 | 30.22 | 30.90 | 1,789,514 | -0.64(-2.03%) |
May 14, 2014 | 32.02 | 32.32 | 31.54 | 31.54 | 766,588 | -0.58(-1.81%) |
May 13, 2014 | 32.26 | 32.54 | 31.78 | 32.13 | 599,711 | -0.20(-0.63%) |
May 12, 2014 | 32.18 | 32.81 | 31.92 | 32.33 | 1,090,440 | +0.90(+2.85%) |
May 09, 2014 | 33.47 | 33.47 | 30.43 | 31.43 | 4,064,313 | -2.65(-7.78%) |
May 08, 2014 | 34.20 | 34.93 | 33.95 | 34.08 | 625,335 | -0.14(-0.42%) |
May 07, 2014 | 34.10 | 34.40 | 33.72 | 34.23 | 844,521 | +0.12(+0.36%) |
May 06, 2014 | 34.27 | 34.50 | 33.84 | 34.10 | 877,179 | -0.38(-1.10%) |
May 05, 2014 | 34.35 | 34.68 | 33.72 | 34.48 | 517,571 | -0.09(-0.26%) |
May 02, 2014 | 34.18 | 34.94 | 34.06 | 34.57 | 487,011 | +0.40(+1.17%) |
May 01, 2014 | 34.33 | 34.33 | 33.57 | 34.18 | 524,912 | -0.03(-0.08%) |
Apr 30, 2014 | 33.78 | 34.22 | 33.61 | 34.20 | 665,636 | +0.56(+1.67%) |
Apr 29, 2014 | 33.67 | 34.03 | 33.51 | 33.64 | 462,453 | -0.03(-0.08%) |
Apr 28, 2014 | 34.52 | 34.52 | 33.26 | 33.66 | 707,247 | -0.69(-2.02%) |
Apr 25, 2014 | 34.70 | 34.90 | 34.31 | 34.36 | 639,726 | -0.38(-1.09%) |
Apr 24, 2014 | 35.52 | 35.52 | 34.36 | 34.74 | 689,581 | -0.58(-1.63%) |
Apr 23, 2014 | 35.15 | 35.48 | 35.03 | 35.31 | 385,604 | +0.17(+0.48%) |
Apr 22, 2014 | 35.75 | 35.82 | 34.86 | 35.14 | 1,155,721 | -0.42(-1.18%) |
Apr 21, 2014 | 35.44 | 35.68 | 35.18 | 35.56 | 587,841 | +0.06(+0.17%) |
Apr 17, 2014 | 36.22 | 35.50 | 35.50 | 35.50 | 1,190,464 | -0.31(-0.88%) |
Apr 16, 2014 | 34.12 | 36.49 | 33.92 | 35.82 | 2,641,000 | +1.92(+5.66%) |
Apr 15, 2014 | 34.03 | 34.06 | 33.02 | 33.90 | 573,310 | -0.01(-0.02%) |
Apr 14, 2014 | 34.45 | 34.50 | 33.42 | 33.91 | 586,564 | +0.41(+1.23%) |
Apr 11, 2014 | 33.32 | 33.76 | 33.13 | 33.49 | 721,448 | -0.09(-0.27%) |
Apr 10, 2014 | 34.38 | 34.51 | 33.48 | 33.59 | 588,423 | -0.80(-2.32%) |
Apr 09, 2014 | 34.18 | 34.49 | 34.08 | 34.38 | 700,577 | +0.24(+0.69%) |
Apr 08, 2014 | 34.00 | 34.46 | 33.78 | 34.15 | 1,055,695 | +0.33(+0.99%) |
Apr 07, 2014 | 34.86 | 35.02 | 33.63 | 33.82 | 1,230,417 | -1.01(-2.89%) |
Apr 04, 2014 | 35.58 | 35.84 | 34.56 | 34.82 | 815,295 | -0.92(-2.58%) |
Apr 03, 2014 | 35.89 | 35.89 | 35.16 | 35.75 | 691,534 | -0.05(-0.13%) |
Apr 02, 2014 | 35.92 | 36.00 | 35.60 | 35.79 | 426,105 | -0.18(-0.49%) |
Apr 01, 2014 | 36.24 | 36.27 | 35.19 | 35.97 | 806,952 | -0.10(-0.29%) |
Mar 31, 2014 | 35.09 | 36.46 | 35.07 | 36.07 | 1,772,373 | +1.24(+3.55%) |
Mar 28, 2014 | 34.40 | 35.40 | 34.40 | 34.84 | 781,133 | +0.37(+1.06%) |
Mar 27, 2014 | 35.75 | 35.80 | 34.27 | 34.47 | 1,933,152 | -1.20(-3.38%) |
Mar 26, 2014 | 37.66 | 37.66 | 35.61 | 35.67 | 1,264,812 | -1.80(-4.80%) |
Mar 25, 2014 | 37.73 | 38.12 | 37.07 | 37.47 | 499,804 | -0.05(-0.14%) |
Mar 24, 2014 | 39.23 | 39.25 | 36.90 | 37.53 | 872,480 | -1.43(-3.66%) |
Mar 21, 2014 | 38.53 | 39.23 | 38.19 | 38.95 | 1,600,535 | +0.71(+1.85%) |
Mar 20, 2014 | 38.13 | 38.54 | 37.77 | 38.25 | 432,231 | +0.07(+0.19%) |
Mar 19, 2014 | 37.92 | 38.35 | 37.68 | 38.17 | 479,387 | +0.18(+0.47%) |
Mar 18, 2014 | 38.08 | 38.17 | 37.66 | 38.00 | 565,951 | -0.10(-0.26%) |
Mar 17, 2014 | 38.18 | 38.67 | 37.93 | 38.10 | 1,277,574 | +0.47(+1.25%) |
Mar 14, 2014 | 37.23 | 37.95 | 37.11 | 37.62 | 1,042,251 | +0.14(+0.37%) |
Mar 13, 2014 | 37.17 | 37.63 | 36.06 | 37.49 | 6,773,065 | +1.16(+3.21%) |
Mar 12, 2014 | 35.84 | 36.64 | 35.14 | 36.32 | 655,950 | +0.37(+1.02%) |
Mar 11, 2014 | 38.61 | 38.77 | 35.75 | 35.96 | 1,427,599 | -3.43(-8.71%) |
Mar 10, 2014 | 38.86 | 39.68 | 38.86 | 39.38 | 481,335 | +0.48(+1.24%) |
Mar 07, 2014 | 38.57 | 38.93 | 38.36 | 38.90 | 443,373 | +0.52(+1.35%) |
Mar 06, 2014 | 37.97 | 38.48 | 37.88 | 38.38 | 201,977 | +0.43(+1.12%) |
Mar 05, 2014 | 38.52 | 38.52 | 37.76 | 37.96 | 485,879 | -0.60(-1.56%) |
Mar 04, 2014 | 37.68 | 38.80 | 37.68 | 38.56 | 658,456 | +1.29(+3.46%) |