Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.98 | 37.42 | 36.98 | 37.39 | 3,934,041 | +0.39(+1.06%) |
May 29, 2014 | 37.19 | 37.22 | 36.72 | 37.00 | 4,600,541 | -0.11(-0.28%) |
May 28, 2014 | 36.91 | 37.14 | 36.69 | 37.10 | 5,214,162 | +0.17(+0.46%) |
May 27, 2014 | 36.53 | 37.09 | 36.47 | 36.93 | 7,367,588 | +0.90(+2.51%) |
May 23, 2014 | 36.05 | 36.03 | 36.03 | 36.03 | 2,279,319 | -0.06(-0.17%) |
May 22, 2014 | 35.86 | 36.25 | 35.82 | 36.09 | 1,738,916 | +0.27(+0.76%) |
May 21, 2014 | 35.78 | 35.91 | 35.66 | 35.82 | 2,375,804 | +0.11(+0.29%) |
May 20, 2014 | 35.81 | 36.11 | 35.62 | 35.71 | 4,819,507 | -0.04(-0.12%) |
May 19, 2014 | 36.86 | 36.87 | 35.75 | 35.76 | 5,849,025 | -1.18(-3.19%) |
May 16, 2014 | 36.53 | 36.95 | 36.34 | 36.93 | 4,446,319 | +0.48(+1.31%) |
May 15, 2014 | 36.70 | 36.84 | 36.41 | 36.46 | 3,285,220 | -0.24(-0.65%) |
May 14, 2014 | 36.60 | 37.06 | 36.57 | 36.70 | 3,882,966 | +0.09(+0.25%) |
May 13, 2014 | 36.43 | 36.63 | 36.31 | 36.60 | 4,194,926 | +0.33(+0.91%) |
May 12, 2014 | 36.79 | 36.80 | 36.16 | 36.27 | 5,132,962 | -0.39(-1.07%) |
May 09, 2014 | 37.19 | 37.33 | 36.64 | 36.67 | 4,969,052 | -0.52(-1.39%) |
May 08, 2014 | 37.49 | 37.54 | 37.05 | 37.19 | 4,438,280 | -0.31(-0.82%) |
May 07, 2014 | 36.77 | 37.51 | 36.70 | 37.49 | 4,804,063 | +0.81(+2.20%) |
May 06, 2014 | 36.95 | 37.04 | 36.68 | 36.69 | 4,214,452 | -0.35(-0.96%) |
May 05, 2014 | 36.65 | 37.06 | 36.58 | 37.04 | 4,304,439 | +0.37(+1.00%) |
May 02, 2014 | 37.24 | 37.24 | 36.39 | 36.67 | 5,506,941 | -0.72(-1.93%) |
May 01, 2014 | 37.48 | 37.53 | 36.91 | 37.40 | 4,760,359 | +0.04(+0.11%) |
Apr 30, 2014 | 37.48 | 37.78 | 37.32 | 37.35 | 5,368,686 | -0.05(-0.13%) |
Apr 29, 2014 | 37.80 | 37.93 | 37.35 | 37.40 | 6,425,617 | -0.39(-1.03%) |
Apr 28, 2014 | 37.21 | 37.85 | 37.21 | 37.79 | 6,845,736 | +0.74(+1.99%) |
Apr 25, 2014 | 36.85 | 37.19 | 36.54 | 37.06 | 6,550,044 | +0.73(+2.01%) |
Apr 24, 2014 | 36.14 | 36.63 | 35.85 | 36.33 | 6,596,134 | +0.30(+0.83%) |
Apr 23, 2014 | 35.92 | 36.35 | 35.89 | 36.03 | 4,401,206 | +0.16(+0.44%) |
Apr 22, 2014 | 35.86 | 35.97 | 35.56 | 35.87 | 3,993,439 | +0.01(+0.04%) |
Apr 21, 2014 | 35.81 | 36.21 | 35.70 | 35.86 | 3,376,841 | -0.06(-0.15%) |
Apr 17, 2014 | 36.34 | 35.91 | 35.91 | 35.91 | 3,119,160 | -0.53(-1.47%) |
Apr 16, 2014 | 36.29 | 36.45 | 36.11 | 36.45 | 3,638,785 | +0.12(+0.34%) |
Apr 15, 2014 | 35.63 | 36.34 | 35.59 | 36.32 | 5,640,894 | +0.72(+2.03%) |
Apr 14, 2014 | 35.58 | 35.70 | 35.27 | 35.60 | 4,124,787 | +0.26(+0.75%) |
Apr 11, 2014 | 35.48 | 35.73 | 35.31 | 35.33 | 4,397,074 | -0.06(-0.18%) |
Apr 10, 2014 | 35.82 | 36.03 | 35.38 | 35.40 | 5,660,360 | -0.38(-1.07%) |
Apr 09, 2014 | 35.70 | 35.83 | 35.37 | 35.78 | 4,501,547 | +0.09(+0.25%) |
Apr 08, 2014 | 35.25 | 35.75 | 34.95 | 35.69 | 4,190,545 | +0.50(+1.42%) |
Apr 07, 2014 | 35.33 | 35.62 | 35.18 | 35.19 | 4,013,265 | -0.06(-0.18%) |
Apr 04, 2014 | 35.25 | 35.68 | 35.13 | 35.25 | 4,002,083 | +0.15(+0.42%) |
Apr 03, 2014 | 35.06 | 35.23 | 34.92 | 35.11 | 2,826,498 | +0.11(+0.32%) |
Apr 02, 2014 | 34.97 | 35.10 | 34.70 | 34.99 | 3,975,125 | +0.01(+0.02%) |
Apr 01, 2014 | 35.24 | 35.27 | 34.83 | 34.99 | 4,330,437 | -0.18(-0.51%) |
Mar 31, 2014 | 34.83 | 35.37 | 34.71 | 35.17 | 4,720,094 | +0.46(+1.32%) |
Mar 28, 2014 | 34.58 | 34.83 | 34.47 | 34.71 | 3,843,512 | +0.14(+0.40%) |
Mar 27, 2014 | 34.21 | 34.67 | 34.01 | 34.57 | 6,126,476 | +0.33(+0.97%) |
Mar 26, 2014 | 34.31 | 34.46 | 34.15 | 34.24 | 4,218,190 | -0.03(-0.10%) |
Mar 25, 2014 | 33.91 | 34.34 | 33.69 | 34.27 | 6,774,669 | +0.42(+1.25%) |
Mar 24, 2014 | 33.92 | 34.22 | 33.83 | 33.85 | 6,179,044 | -0.09(-0.27%) |
Mar 21, 2014 | 33.98 | 34.44 | 33.80 | 33.94 | 7,829,034 | +0.10(+0.29%) |
Mar 20, 2014 | 33.90 | 33.98 | 33.54 | 33.84 | 5,406,438 | -0.13(-0.39%) |
Mar 19, 2014 | 34.83 | 34.89 | 33.93 | 33.97 | 6,031,501 | -0.85(-2.43%) |
Mar 18, 2014 | 34.99 | 35.05 | 34.75 | 34.82 | 3,060,440 | -0.09(-0.26%) |
Mar 17, 2014 | 34.86 | 34.99 | 34.59 | 34.91 | 3,347,806 | +0.12(+0.36%) |
Mar 14, 2014 | 34.64 | 34.97 | 34.54 | 34.79 | 2,871,274 | +0.14(+0.40%) |
Mar 13, 2014 | 34.40 | 34.78 | 34.30 | 34.65 | 3,450,044 | +0.28(+0.83%) |
Mar 12, 2014 | 33.76 | 34.37 | 33.72 | 34.36 | 2,935,059 | +0.56(+1.64%) |
Mar 11, 2014 | 34.23 | 34.27 | 33.71 | 33.81 | 5,074,186 | -0.35(-1.04%) |
Mar 10, 2014 | 34.24 | 34.41 | 33.99 | 34.16 | 3,598,194 | -0.08(-0.24%) |
Mar 07, 2014 | 34.07 | 34.28 | 33.76 | 34.24 | 3,578,298 | +0.06(+0.16%) |
Mar 06, 2014 | 34.55 | 34.63 | 34.15 | 34.19 | 3,030,950 | -0.30(-0.87%) |
Mar 05, 2014 | 34.79 | 34.92 | 34.45 | 34.49 | 2,927,933 | -0.26(-0.74%) |
Mar 04, 2014 | 34.78 | 34.94 | 34.63 | 34.74 | 3,612,166 | +0.23(+0.66%) |