Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.71 | 36.06 | 35.29 | 35.50 | 8,934,410 | -0.20(-0.57%) |
May 29, 2014 | 35.87 | 36.16 | 35.26 | 35.71 | 10,572,219 | -0.12(-0.32%) |
May 28, 2014 | 35.15 | 36.20 | 35.13 | 35.82 | 10,768,635 | +0.72(+2.05%) |
May 27, 2014 | 35.19 | 35.22 | 34.98 | 35.10 | 8,181,659 | +0.27(+0.77%) |
May 23, 2014 | 34.49 | 34.83 | 34.83 | 34.83 | 7,971,914 | +0.41(+1.18%) |
May 22, 2014 | 34.13 | 34.49 | 34.06 | 34.43 | 4,916,597 | +0.32(+0.95%) |
May 21, 2014 | 33.81 | 34.22 | 33.78 | 34.10 | 7,307,337 | +0.45(+1.35%) |
May 20, 2014 | 34.16 | 34.20 | 33.33 | 33.65 | 10,186,313 | -0.50(-1.46%) |
May 19, 2014 | 33.52 | 34.44 | 33.45 | 34.15 | 7,700,968 | +0.47(+1.40%) |
May 16, 2014 | 33.84 | 33.97 | 33.28 | 33.68 | 10,358,549 | -0.24(-0.71%) |
May 15, 2014 | 33.87 | 34.12 | 33.21 | 33.92 | 12,602,490 | -0.28(-0.81%) |
May 14, 2014 | 34.37 | 34.57 | 33.97 | 34.19 | 9,462,992 | -0.30(-0.88%) |
May 13, 2014 | 34.26 | 34.79 | 34.13 | 34.50 | 7,458,890 | +0.12(+0.34%) |
May 12, 2014 | 33.60 | 34.42 | 33.57 | 34.38 | 9,296,032 | +0.87(+2.60%) |
May 09, 2014 | 33.64 | 33.64 | 32.87 | 33.51 | 11,075,735 | -0.03(-0.08%) |
May 08, 2014 | 33.86 | 34.32 | 33.36 | 33.54 | 12,546,138 | -0.48(-1.41%) |
May 07, 2014 | 33.63 | 34.03 | 33.19 | 34.02 | 11,817,705 | +0.54(+1.62%) |
May 06, 2014 | 34.15 | 34.48 | 33.27 | 33.47 | 14,839,345 | +0.12(+0.37%) |
May 05, 2014 | 32.87 | 33.48 | 32.53 | 33.35 | 9,278,721 | +0.28(+0.86%) |
May 02, 2014 | 32.96 | 33.28 | 32.47 | 33.06 | 10,545,749 | +0.10(+0.30%) |
May 01, 2014 | 32.86 | 33.33 | 32.83 | 32.97 | 13,361,576 | +0.26(+0.79%) |
Apr 30, 2014 | 32.69 | 33.02 | 32.24 | 32.71 | 13,469,798 | +0.08(+0.24%) |
Apr 29, 2014 | 31.99 | 32.64 | 31.86 | 32.63 | 11,299,294 | +0.80(+2.51%) |
Apr 28, 2014 | 32.15 | 32.57 | 31.20 | 31.83 | 14,235,848 | -0.20(-0.64%) |
Apr 25, 2014 | 32.42 | 32.51 | 31.78 | 32.03 | 11,626,268 | -0.59(-1.80%) |
Apr 24, 2014 | 32.99 | 33.27 | 32.27 | 32.62 | 18,616,800 | -0.32(-0.97%) |
Apr 23, 2014 | 32.74 | 33.22 | 31.97 | 32.94 | 24,787,584 | +1.90(+6.12%) |
Apr 22, 2014 | 30.36 | 31.31 | 30.35 | 31.04 | 15,845,212 | +0.90(+2.98%) |
Apr 21, 2014 | 29.82 | 30.27 | 29.53 | 30.14 | 10,003,391 | +0.16(+0.53%) |
Apr 17, 2014 | 29.85 | 29.98 | 29.98 | 29.98 | 14,808,593 | +0.12(+0.42%) |
Apr 16, 2014 | 28.62 | 29.96 | 28.57 | 29.86 | 15,934,841 | +1.52(+5.36%) |
Apr 15, 2014 | 28.24 | 28.80 | 27.12 | 28.34 | 21,690,478 | +0.16(+0.57%) |
Apr 14, 2014 | 29.18 | 29.31 | 27.65 | 28.18 | 17,581,736 | -0.70(-2.43%) |
Apr 11, 2014 | 29.20 | 30.05 | 28.66 | 28.88 | 14,279,812 | -0.44(-1.48%) |
Apr 10, 2014 | 31.17 | 31.21 | 29.31 | 29.32 | 16,476,815 | -1.53(-4.95%) |
Apr 09, 2014 | 29.96 | 30.92 | 29.69 | 30.84 | 10,757,600 | +1.08(+3.64%) |
Apr 08, 2014 | 30.11 | 30.44 | 28.78 | 29.76 | 18,191,982 | -0.43(-1.41%) |
Apr 07, 2014 | 30.65 | 31.41 | 29.92 | 30.19 | 15,435,168 | -0.55(-1.79%) |
Apr 04, 2014 | 31.70 | 31.71 | 30.62 | 30.74 | 10,536,349 | -0.68(-2.15%) |
Apr 03, 2014 | 31.73 | 32.03 | 31.06 | 31.41 | 10,024,985 | -0.29(-0.92%) |
Apr 02, 2014 | 31.89 | 32.43 | 31.55 | 31.71 | 13,531,307 | -0.04(-0.14%) |
Apr 01, 2014 | 31.02 | 31.78 | 31.01 | 31.75 | 13,094,073 | +0.98(+3.17%) |
Mar 31, 2014 | 29.97 | 31.00 | 29.97 | 30.77 | 11,500,085 | +0.99(+3.34%) |
Mar 28, 2014 | 30.32 | 30.81 | 29.76 | 29.78 | 11,749,471 | -0.53(-1.76%) |
Mar 27, 2014 | 30.11 | 30.45 | 29.28 | 30.31 | 13,457,164 | +0.15(+0.50%) |
Mar 26, 2014 | 30.64 | 30.68 | 30.12 | 30.16 | 13,562,320 | -0.42(-1.37%) |
Mar 25, 2014 | 29.72 | 30.65 | 29.72 | 30.58 | 12,997,473 | +0.99(+3.33%) |
Mar 24, 2014 | 29.41 | 29.78 | 28.88 | 29.59 | 12,711,488 | +0.52(+1.80%) |
Mar 21, 2014 | 30.26 | 30.26 | 29.07 | 29.07 | 24,862,168 | -0.81(-2.71%) |
Mar 20, 2014 | 30.02 | 30.12 | 29.57 | 29.88 | 7,879,454 | -0.08(-0.27%) |
Mar 19, 2014 | 30.28 | 30.48 | 29.60 | 29.96 | 10,314,788 | -0.30(-1.00%) |
Mar 18, 2014 | 30.63 | 30.71 | 30.24 | 30.26 | 9,963,454 | -0.12(-0.38%) |
Mar 17, 2014 | 30.71 | 30.71 | 29.97 | 30.37 | 10,331,289 | +0.07(+0.23%) |
Mar 14, 2014 | 29.74 | 30.76 | 29.53 | 30.30 | 13,381,900 | +0.48(+1.61%) |
Mar 13, 2014 | 30.87 | 30.89 | 29.57 | 29.82 | 15,018,930 | -0.82(-2.67%) |
Mar 12, 2014 | 30.73 | 30.94 | 30.38 | 30.64 | 11,207,185 | -0.37(-1.20%) |
Mar 11, 2014 | 31.14 | 31.48 | 30.88 | 31.01 | 11,232,617 | -0.22(-0.71%) |
Mar 10, 2014 | 31.39 | 31.81 | 30.83 | 31.24 | 12,040,675 | -0.17(-0.54%) |
Mar 07, 2014 | 31.72 | 31.84 | 30.91 | 31.40 | 13,319,466 | -0.01(-0.03%) |
Mar 06, 2014 | 31.14 | 31.60 | 31.11 | 31.41 | 13,537,992 | +0.58(+1.87%) |
Mar 05, 2014 | 30.95 | 31.22 | 30.74 | 30.84 | 12,724,571 | +0.24(+0.78%) |
Mar 04, 2014 | 29.75 | 30.84 | 29.74 | 30.60 | 15,275,107 | +1.65(+5.71%) |