Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.31 | 36.42 | 36.15 | 36.32 | 2,911,637 | -0.08(-0.22%) |
May 29, 2014 | 36.29 | 36.40 | 36.05 | 36.40 | 3,477,550 | +0.21(+0.58%) |
May 28, 2014 | 36.21 | 36.59 | 36.09 | 36.19 | 3,970,696 | +0.01(+0.03%) |
May 27, 2014 | 36.47 | 36.51 | 36.13 | 36.18 | 3,072,245 | -0.14(-0.39%) |
May 23, 2014 | 36.31 | 36.32 | 36.32 | 36.32 | 4,282,400 | -0.09(-0.24%) |
May 22, 2014 | 36.73 | 37.12 | 36.37 | 36.41 | 3,876,911 | -0.64(-1.74%) |
May 21, 2014 | 36.92 | 37.22 | 36.63 | 37.05 | 5,054,327 | -0.17(-0.46%) |
May 20, 2014 | 36.75 | 37.36 | 36.72 | 37.22 | 3,094,282 | +0.32(+0.87%) |
May 19, 2014 | 36.88 | 37.20 | 36.81 | 36.90 | 2,703,371 | -0.05(-0.14%) |
May 16, 2014 | 36.67 | 37.25 | 36.67 | 36.95 | 4,027,143 | +0.18(+0.49%) |
May 15, 2014 | 37.04 | 37.20 | 36.52 | 36.77 | 7,776,380 | -0.36(-0.97%) |
May 14, 2014 | 36.80 | 37.46 | 36.77 | 37.13 | 4,961,929 | +0.45(+1.23%) |
May 13, 2014 | 36.34 | 36.76 | 36.32 | 36.68 | 3,968,055 | +0.36(+0.99%) |
May 12, 2014 | 36.19 | 36.33 | 36.13 | 36.32 | 3,037,620 | +0.28(+0.78%) |
May 09, 2014 | 36.06 | 36.23 | 35.95 | 36.04 | 2,968,790 | -0.22(-0.61%) |
May 08, 2014 | 36.18 | 36.33 | 36.08 | 36.26 | 2,524,814 | +0.10(+0.28%) |
May 07, 2014 | 36.37 | 36.37 | 35.79 | 36.16 | 4,130,184 | -0.05(-0.14%) |
May 06, 2014 | 36.12 | 36.24 | 35.77 | 36.21 | 5,050,220 | -0.03(-0.08%) |
May 05, 2014 | 36.40 | 36.59 | 36.02 | 36.24 | 3,298,421 | -0.33(-0.90%) |
May 02, 2014 | 36.22 | 36.60 | 36.22 | 36.57 | 5,925,357 | +0.32(+0.88%) |
May 01, 2014 | 36.09 | 36.31 | 36.00 | 36.25 | 6,202,784 | +0.09(+0.25%) |
Apr 30, 2014 | 35.74 | 36.18 | 35.68 | 36.16 | 4,426,972 | +0.40(+1.12%) |
Apr 29, 2014 | 36.08 | 36.24 | 35.67 | 35.76 | 4,909,840 | -0.08(-0.22%) |
Apr 28, 2014 | 35.83 | 35.92 | 35.49 | 35.84 | 4,680,190 | +0.12(+0.34%) |
Apr 25, 2014 | 35.03 | 35.79 | 35.00 | 35.72 | 5,063,361 | +0.29(+0.82%) |
Apr 24, 2014 | 35.60 | 35.63 | 34.81 | 35.43 | 5,109,696 | +0.29(+0.83%) |
Apr 23, 2014 | 35.54 | 35.54 | 34.97 | 35.14 | 5,731,912 | -0.46(-1.29%) |
Apr 22, 2014 | 35.53 | 35.71 | 35.33 | 35.60 | 3,849,352 | +0.16(+0.45%) |
Apr 21, 2014 | 34.95 | 35.50 | 34.95 | 35.44 | 4,717,622 | +0.54(+1.55%) |
Apr 17, 2014 | 34.94 | 34.90 | 34.90 | 34.90 | 4,262,600 | -0.11(-0.31%) |
Apr 16, 2014 | 35.08 | 35.28 | 34.80 | 35.01 | 4,523,313 | +0.07(+0.20%) |
Apr 15, 2014 | 34.37 | 35.12 | 34.31 | 34.94 | 8,054,355 | +1.05(+3.10%) |
Apr 14, 2014 | 33.55 | 34.07 | 33.43 | 33.89 | 3,320,818 | +0.56(+1.68%) |
Apr 11, 2014 | 33.43 | 33.63 | 33.30 | 33.33 | 3,241,483 | -0.36(-1.07%) |
Apr 10, 2014 | 34.12 | 34.20 | 33.62 | 33.69 | 4,260,855 | -0.52(-1.52%) |
Apr 09, 2014 | 33.92 | 34.27 | 33.89 | 34.21 | 3,860,336 | +0.26(+0.77%) |
Apr 08, 2014 | 33.52 | 33.95 | 33.44 | 33.95 | 4,165,833 | +0.14(+0.41%) |
Apr 07, 2014 | 34.28 | 34.38 | 33.57 | 33.81 | 5,503,851 | -0.65(-1.89%) |
Apr 04, 2014 | 34.81 | 34.92 | 34.33 | 34.46 | 4,287,081 | -0.06(-0.17%) |
Apr 03, 2014 | 34.90 | 35.02 | 34.46 | 34.52 | 5,051,447 | -0.39(-1.12%) |
Apr 02, 2014 | 34.95 | 35.04 | 34.50 | 34.91 | 6,464,291 | -0.41(-1.16%) |
Apr 01, 2014 | 35.92 | 36.18 | 35.04 | 35.32 | 8,205,445 | -0.90(-2.48%) |
Mar 31, 2014 | 35.70 | 36.29 | 35.55 | 36.22 | 6,498,025 | +0.66(+1.86%) |
Mar 28, 2014 | 35.50 | 35.84 | 35.28 | 35.56 | 3,832,173 | +0.25(+0.71%) |
Mar 27, 2014 | 35.10 | 35.36 | 35.01 | 35.31 | 3,203,542 | +0.12(+0.34%) |
Mar 26, 2014 | 35.12 | 35.68 | 35.08 | 35.19 | 5,228,366 | +0.28(+0.80%) |
Mar 25, 2014 | 34.62 | 35.03 | 34.52 | 34.91 | 4,395,285 | +0.43(+1.25%) |
Mar 24, 2014 | 34.37 | 34.64 | 34.18 | 34.48 | 4,007,603 | +0.16(+0.47%) |
Mar 21, 2014 | 34.66 | 34.87 | 34.22 | 34.32 | 4,445,933 | -0.21(-0.61%) |
Mar 20, 2014 | 34.43 | 34.62 | 34.20 | 34.53 | 3,506,440 | +0.03(+0.09%) |
Mar 19, 2014 | 34.61 | 34.77 | 34.28 | 34.50 | 4,355,069 | -0.23(-0.66%) |
Mar 18, 2014 | 34.28 | 34.79 | 34.24 | 34.73 | 6,107,862 | +0.50(+1.46%) |
Mar 17, 2014 | 34.36 | 34.48 | 34.08 | 34.23 | 4,624,249 | +0.23(+0.68%) |
Mar 14, 2014 | 33.87 | 34.09 | 33.79 | 34.00 | 4,967,220 | -0.14(-0.41%) |
Mar 13, 2014 | 34.26 | 34.39 | 33.91 | 34.14 | 5,635,779 | -0.08(-0.23%) |
Mar 12, 2014 | 33.76 | 34.23 | 33.68 | 34.22 | 4,416,951 | +0.16(+0.47%) |
Mar 11, 2014 | 34.74 | 34.79 | 33.90 | 34.06 | 4,053,269 | -0.65(-1.87%) |
Mar 10, 2014 | 34.63 | 35.02 | 34.50 | 34.71 | 3,889,016 | +0.02(+0.06%) |
Mar 07, 2014 | 35.29 | 35.30 | 34.52 | 34.69 | 4,555,161 | -0.56(-1.59%) |
Mar 06, 2014 | 35.00 | 35.73 | 34.97 | 35.25 | 10,107,289 | +0.46(+1.32%) |
Mar 05, 2014 | 33.56 | 34.95 | 33.40 | 34.79 | 9,491,034 | +1.33(+3.97%) |
Mar 04, 2014 | 33.64 | 33.67 | 33.41 | 33.46 | 4,441,335 | -0.04(-0.12%) |