Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.43 | 36.96 | 36.31 | 36.69 | 3,655,142 | +0.34(+0.93%) |
May 29, 2014 | 35.93 | 36.59 | 35.86 | 36.35 | 3,220,475 | +0.57(+1.59%) |
May 28, 2014 | 35.85 | 35.96 | 35.41 | 35.78 | 2,958,117 | +0.06(+0.15%) |
May 27, 2014 | 35.73 | 35.90 | 35.45 | 35.73 | 2,253,575 | +0.33(+0.92%) |
May 23, 2014 | 34.93 | 35.40 | 35.40 | 35.40 | 2,509,956 | +0.33(+0.94%) |
May 22, 2014 | 35.18 | 35.48 | 34.95 | 35.07 | 1,605,660 | +0.12(+0.34%) |
May 21, 2014 | 34.54 | 35.06 | 34.47 | 34.95 | 2,201,934 | +0.62(+1.80%) |
May 20, 2014 | 34.73 | 34.79 | 34.10 | 34.33 | 3,124,328 | -0.49(-1.41%) |
May 19, 2014 | 34.48 | 35.19 | 34.44 | 34.82 | 2,889,603 | +0.30(+0.88%) |
May 16, 2014 | 34.53 | 34.62 | 34.00 | 34.52 | 3,094,192 | -0.08(-0.22%) |
May 15, 2014 | 35.44 | 35.57 | 33.95 | 34.60 | 5,650,763 | -0.91(-2.58%) |
May 14, 2014 | 36.00 | 36.09 | 35.44 | 35.51 | 2,930,051 | -0.51(-1.41%) |
May 13, 2014 | 36.43 | 37.42 | 35.93 | 36.02 | 4,142,734 | -0.17(-0.47%) |
May 12, 2014 | 35.22 | 36.40 | 35.20 | 36.19 | 3,769,597 | +1.16(+3.31%) |
May 09, 2014 | 34.85 | 35.15 | 34.47 | 35.03 | 2,198,905 | +0.02(+0.05%) |
May 08, 2014 | 34.63 | 35.86 | 34.36 | 35.01 | 3,690,509 | +0.33(+0.95%) |
May 07, 2014 | 35.07 | 35.10 | 33.75 | 34.68 | 3,713,261 | -0.27(-0.77%) |
May 06, 2014 | 35.53 | 35.62 | 34.87 | 34.95 | 2,752,078 | -0.51(-1.43%) |
May 05, 2014 | 34.96 | 35.61 | 34.65 | 35.46 | 2,600,143 | +0.46(+1.30%) |
May 02, 2014 | 35.02 | 35.19 | 34.56 | 35.00 | 2,312,312 | +0.15(+0.44%) |
May 01, 2014 | 34.81 | 35.42 | 34.60 | 34.85 | 2,890,405 | +0.17(+0.49%) |
Apr 30, 2014 | 34.66 | 35.04 | 34.52 | 34.68 | 3,850,915 | +0.02(+0.05%) |
Apr 29, 2014 | 35.17 | 35.36 | 34.61 | 34.66 | 4,166,812 | -0.30(-0.85%) |
Apr 28, 2014 | 35.40 | 35.74 | 34.09 | 34.96 | 4,793,594 | -0.07(-0.19%) |
Apr 25, 2014 | 35.07 | 35.61 | 34.64 | 35.03 | 3,686,555 | -0.59(-1.66%) |
Apr 24, 2014 | 35.17 | 35.90 | 34.83 | 35.62 | 5,679,669 | +0.56(+1.59%) |
Apr 23, 2014 | 35.06 | 35.46 | 34.10 | 35.06 | 13,183,924 | +2.99(+9.33%) |
Apr 22, 2014 | 31.44 | 32.08 | 31.15 | 32.07 | 7,229,715 | +0.79(+2.54%) |
Apr 21, 2014 | 30.86 | 31.37 | 30.58 | 31.28 | 4,675,028 | +0.79(+2.61%) |
Apr 17, 2014 | 30.05 | 30.48 | 30.48 | 30.48 | 3,353,938 | +0.23(+0.75%) |
Apr 16, 2014 | 30.35 | 30.35 | 29.54 | 30.25 | 3,691,419 | +0.04(+0.14%) |
Apr 15, 2014 | 29.87 | 30.34 | 29.55 | 30.21 | 3,498,220 | +0.36(+1.22%) |
Apr 14, 2014 | 29.76 | 30.14 | 29.49 | 29.85 | 2,783,414 | +0.36(+1.23%) |
Apr 11, 2014 | 29.57 | 30.21 | 28.98 | 29.49 | 2,813,880 | -0.52(-1.72%) |
Apr 10, 2014 | 31.11 | 31.23 | 29.94 | 30.00 | 2,797,051 | -1.17(-3.74%) |
Apr 09, 2014 | 30.87 | 31.30 | 30.65 | 31.17 | 2,736,455 | +0.73(+2.42%) |
Apr 08, 2014 | 30.23 | 30.74 | 29.98 | 30.43 | 2,640,910 | +0.25(+0.84%) |
Apr 07, 2014 | 30.08 | 30.81 | 29.65 | 30.18 | 4,188,406 | -0.15(-0.50%) |
Apr 04, 2014 | 32.10 | 32.23 | 30.22 | 30.33 | 4,543,904 | -1.50(-4.70%) |
Apr 03, 2014 | 31.75 | 32.35 | 31.63 | 31.83 | 2,446,014 | +0.08(+0.24%) |
Apr 02, 2014 | 31.88 | 31.95 | 31.37 | 31.75 | 3,188,698 | -0.03(-0.08%) |
Apr 01, 2014 | 31.70 | 31.96 | 31.21 | 31.78 | 4,476,668 | +0.08(+0.24%) |
Mar 31, 2014 | 31.53 | 32.09 | 31.51 | 31.70 | 3,296,399 | +0.49(+1.57%) |
Mar 28, 2014 | 31.38 | 31.46 | 31.07 | 31.21 | 2,145,682 | +0.03(+0.08%) |
Mar 27, 2014 | 31.61 | 31.63 | 30.87 | 31.18 | 2,879,674 | +0.14(+0.46%) |
Mar 26, 2014 | 32.00 | 32.27 | 30.98 | 31.04 | 3,778,014 | -0.83(-2.60%) |
Mar 25, 2014 | 31.94 | 32.33 | 31.75 | 31.87 | 2,338,666 | +0.29(+0.91%) |
Mar 24, 2014 | 31.97 | 32.24 | 31.29 | 31.58 | 3,592,332 | -0.14(-0.45%) |
Mar 21, 2014 | 33.14 | 33.23 | 31.67 | 31.72 | 6,676,243 | -1.45(-4.38%) |
Mar 20, 2014 | 31.84 | 33.23 | 31.77 | 33.18 | 5,522,982 | +1.33(+4.19%) |
Mar 19, 2014 | 31.61 | 32.22 | 31.52 | 31.84 | 2,567,956 | +0.17(+0.53%) |
Mar 18, 2014 | 31.43 | 31.76 | 31.16 | 31.67 | 2,029,084 | +0.52(+1.65%) |
Mar 17, 2014 | 31.11 | 31.33 | 30.99 | 31.16 | 2,323,962 | +0.17(+0.55%) |
Mar 14, 2014 | 30.92 | 31.30 | 30.92 | 30.99 | 2,976,125 | -0.13(-0.41%) |
Mar 13, 2014 | 31.62 | 31.84 | 30.85 | 31.12 | 3,870,254 | -0.41(-1.31%) |
Mar 12, 2014 | 30.60 | 31.67 | 30.46 | 31.53 | 4,921,376 | +0.92(+3.01%) |
Mar 11, 2014 | 30.96 | 31.07 | 30.44 | 30.61 | 3,004,422 | -0.23(-0.74%) |
Mar 10, 2014 | 30.78 | 31.22 | 30.52 | 30.84 | 2,215,741 | -0.13(-0.41%) |
Mar 07, 2014 | 31.45 | 31.46 | 30.76 | 30.96 | 3,365,653 | -0.30(-0.95%) |
Mar 06, 2014 | 31.29 | 31.53 | 31.12 | 31.26 | 3,691,643 | +0.17(+0.54%) |
Mar 05, 2014 | 31.12 | 31.23 | 30.87 | 31.09 | 3,257,970 | +0.04(+0.14%) |
Mar 04, 2014 | 30.94 | 31.24 | 30.48 | 31.05 | 6,761,645 | +0.46(+1.52%) |