Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.84 | 37.16 | 36.80 | 37.13 | 14,784,144 | +0.23(+0.61%) |
May 29, 2014 | 36.96 | 37.08 | 36.85 | 36.91 | 19,922,736 | -0.03(-0.08%) |
May 28, 2014 | 37.06 | 37.38 | 36.93 | 36.94 | 18,142,150 | -0.20(-0.53%) |
May 27, 2014 | 37.17 | 37.74 | 37.01 | 37.13 | 31,389,046 | +0.22(+0.59%) |
May 23, 2014 | 36.87 | 36.91 | 36.91 | 36.91 | 12,262,327 | +0.15(+0.41%) |
May 22, 2014 | 36.52 | 36.78 | 36.51 | 36.76 | 10,414,680 | +0.19(+0.53%) |
May 21, 2014 | 36.55 | 36.76 | 36.45 | 36.57 | 16,424,768 | +0.23(+0.64%) |
May 20, 2014 | 36.39 | 36.65 | 36.20 | 36.34 | 15,084,034 | -0.17(-0.47%) |
May 19, 2014 | 35.98 | 36.52 | 35.97 | 36.51 | 17,438,736 | +0.26(+0.71%) |
May 16, 2014 | 36.25 | 36.43 | 36.04 | 36.25 | 22,020,120 | -0.06(-0.17%) |
May 15, 2014 | 36.57 | 36.64 | 36.02 | 36.31 | 27,125,398 | -0.47(-1.27%) |
May 14, 2014 | 37.08 | 37.09 | 36.67 | 36.78 | 15,883,887 | -0.23(-0.63%) |
May 13, 2014 | 36.96 | 37.07 | 36.87 | 37.02 | 16,158,731 | +0.12(+0.32%) |
May 12, 2014 | 36.86 | 37.00 | 36.72 | 36.90 | 17,038,372 | +0.22(+0.60%) |
May 09, 2014 | 36.72 | 36.87 | 36.46 | 36.68 | 19,454,344 | -0.12(-0.32%) |
May 08, 2014 | 36.45 | 37.07 | 36.45 | 36.80 | 20,581,598 | +0.34(+0.94%) |
May 07, 2014 | 36.33 | 36.55 | 36.16 | 36.45 | 22,420,618 | +0.27(+0.73%) |
May 06, 2014 | 36.70 | 36.73 | 36.16 | 36.19 | 27,511,382 | -0.64(-1.74%) |
May 05, 2014 | 36.84 | 36.93 | 36.53 | 36.83 | 21,577,990 | -0.43(-1.15%) |
May 02, 2014 | 37.34 | 37.63 | 37.07 | 37.26 | 19,680,388 | -0.02(-0.06%) |
May 01, 2014 | 37.32 | 37.58 | 37.15 | 37.28 | 13,998,751 | -0.12(-0.31%) |
Apr 30, 2014 | 37.57 | 37.73 | 37.34 | 37.40 | 21,843,898 | -0.20(-0.52%) |
Apr 29, 2014 | 37.16 | 37.62 | 37.00 | 37.59 | 21,703,174 | +0.67(+1.82%) |
Apr 28, 2014 | 37.19 | 37.44 | 36.73 | 36.92 | 33,006,220 | -0.35(-0.94%) |
Apr 25, 2014 | 37.56 | 37.80 | 37.22 | 37.27 | 23,213,940 | -0.45(-1.20%) |
Apr 24, 2014 | 37.82 | 37.92 | 37.48 | 37.73 | 18,813,698 | -0.05(-0.14%) |
Apr 23, 2014 | 37.47 | 37.86 | 37.40 | 37.78 | 17,252,442 | +0.30(+0.79%) |
Apr 22, 2014 | 37.39 | 37.90 | 37.35 | 37.48 | 23,714,404 | +0.14(+0.38%) |
Apr 21, 2014 | 37.61 | 37.64 | 37.29 | 37.34 | 21,831,120 | -0.30(-0.79%) |
Apr 17, 2014 | 37.62 | 37.64 | 37.64 | 37.64 | 27,366,366 | +0.03(+0.08%) |
Apr 16, 2014 | 37.91 | 37.95 | 37.14 | 37.61 | 30,173,278 | -0.10(-0.27%) |
Apr 15, 2014 | 37.44 | 37.83 | 37.19 | 37.71 | 46,741,548 | +0.50(+1.34%) |
Apr 14, 2014 | 37.00 | 37.31 | 36.67 | 37.21 | 66,558,884 | +1.55(+4.36%) |
Apr 11, 2014 | 35.67 | 36.13 | 35.27 | 35.66 | 39,794,680 | -0.43(-1.19%) |
Apr 10, 2014 | 36.87 | 36.90 | 36.00 | 36.09 | 34,672,152 | -0.73(-1.97%) |
Apr 09, 2014 | 36.52 | 36.84 | 36.16 | 36.81 | 28,653,350 | +0.44(+1.20%) |
Apr 08, 2014 | 36.32 | 36.57 | 36.00 | 36.38 | 34,091,328 | +0.04(+0.11%) |
Apr 07, 2014 | 36.78 | 36.82 | 36.13 | 36.34 | 38,598,040 | -0.44(-1.19%) |
Apr 04, 2014 | 37.26 | 37.30 | 36.57 | 36.77 | 42,288,752 | -0.44(-1.20%) |
Apr 03, 2014 | 37.42 | 37.47 | 36.98 | 37.22 | 36,970,468 | -0.44(-1.16%) |
Apr 02, 2014 | 37.59 | 37.75 | 37.26 | 37.66 | 28,586,832 | +0.34(+0.92%) |
Apr 01, 2014 | 37.25 | 37.66 | 37.19 | 37.31 | 34,308,368 | +0.16(+0.42%) |
Mar 31, 2014 | 37.10 | 37.39 | 37.05 | 37.16 | 32,849,892 | +0.27(+0.74%) |
Mar 28, 2014 | 37.25 | 37.27 | 36.71 | 36.88 | 50,982,220 | -0.16(-0.42%) |
Mar 27, 2014 | 37.02 | 37.62 | 36.77 | 37.04 | 144,168,992 | -2.12(-5.40%) |
Mar 26, 2014 | 39.44 | 39.48 | 38.78 | 39.15 | 41,201,552 | -0.11(-0.28%) |
Mar 25, 2014 | 39.19 | 39.47 | 39.07 | 39.26 | 22,392,076 | +0.20(+0.50%) |
Mar 24, 2014 | 39.19 | 39.54 | 38.86 | 39.07 | 27,098,484 | -0.02(-0.06%) |
Mar 21, 2014 | 39.81 | 39.81 | 38.92 | 39.09 | 49,202,688 | -0.11(-0.28%) |
Mar 20, 2014 | 38.48 | 39.39 | 38.26 | 39.20 | 43,357,776 | +1.00(+2.62%) |
Mar 19, 2014 | 37.64 | 38.65 | 37.48 | 38.20 | 38,786,032 | +0.62(+1.66%) |
Mar 18, 2014 | 37.27 | 37.58 | 37.08 | 37.58 | 24,942,570 | +0.32(+0.86%) |
Mar 17, 2014 | 37.05 | 37.31 | 36.93 | 37.26 | 24,241,702 | +0.66(+1.81%) |
Mar 14, 2014 | 36.98 | 37.33 | 36.52 | 36.59 | 33,482,442 | -0.35(-0.95%) |
Mar 13, 2014 | 37.60 | 37.70 | 36.74 | 36.95 | 49,846,576 | -0.51(-1.35%) |
Mar 12, 2014 | 37.56 | 37.58 | 37.28 | 37.45 | 33,073,196 | -0.35(-0.93%) |
Mar 11, 2014 | 38.86 | 38.89 | 37.78 | 37.80 | 42,571,252 | -0.89(-2.30%) |
Mar 10, 2014 | 38.37 | 38.72 | 38.31 | 38.69 | 19,722,936 | -0.04(-0.10%) |
Mar 07, 2014 | 39.19 | 39.35 | 38.54 | 38.73 | 33,032,142 | -0.07(-0.18%) |
Mar 06, 2014 | 38.95 | 39.18 | 38.78 | 38.80 | 34,304,964 | +0.23(+0.59%) |
Mar 05, 2014 | 38.28 | 38.97 | 38.22 | 38.58 | 30,153,794 | +0.46(+1.21%) |
Mar 04, 2014 | 37.73 | 38.22 | 37.58 | 38.12 | 30,661,480 | +0.95(+2.56%) |