Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.01 | 33.12 | 32.94 | 33.11 | 3,192,514 | +0.13(+0.39%) |
May 29, 2014 | 32.92 | 32.99 | 32.86 | 32.98 | 1,654,337 | +0.10(+0.32%) |
May 28, 2014 | 32.90 | 32.96 | 32.78 | 32.88 | 1,761,167 | -0.10(-0.29%) |
May 27, 2014 | 32.97 | 33.05 | 32.86 | 32.97 | 1,837,992 | +0.40(+1.24%) |
May 23, 2014 | 32.43 | 32.57 | 32.57 | 32.57 | 2,243,283 | +0.14(+0.44%) |
May 22, 2014 | 32.40 | 32.46 | 32.34 | 32.43 | 728,339 | -0.07(-0.21%) |
May 21, 2014 | 32.32 | 32.51 | 32.32 | 32.49 | 1,641,539 | +0.31(+0.95%) |
May 20, 2014 | 32.28 | 32.33 | 32.07 | 32.19 | 1,841,318 | -0.19(-0.60%) |
May 19, 2014 | 32.26 | 32.43 | 32.25 | 32.38 | 1,918,360 | +0.01(+0.02%) |
May 16, 2014 | 32.28 | 32.37 | 32.19 | 32.37 | 2,014,274 | +0.12(+0.37%) |
May 15, 2014 | 32.43 | 32.43 | 32.08 | 32.25 | 3,628,578 | -0.38(-1.17%) |
May 14, 2014 | 32.66 | 32.72 | 32.59 | 32.64 | 1,879,033 | -0.03(-0.09%) |
May 13, 2014 | 32.76 | 32.76 | 32.62 | 32.67 | 2,242,850 | -0.13(-0.39%) |
May 12, 2014 | 32.73 | 32.80 | 32.67 | 32.79 | 2,810,579 | +0.33(+1.01%) |
May 09, 2014 | 32.59 | 32.59 | 32.34 | 32.46 | 1,804,821 | -0.22(-0.66%) |
May 08, 2014 | 32.70 | 32.89 | 32.65 | 32.68 | 2,677,625 | +0.07(+0.23%) |
May 07, 2014 | 32.52 | 32.63 | 32.35 | 32.61 | 2,452,840 | +0.25(+0.79%) |
May 06, 2014 | 32.43 | 32.49 | 32.32 | 32.35 | 2,654,901 | -0.19(-0.57%) |
May 05, 2014 | 32.30 | 32.57 | 32.11 | 32.54 | 1,451,147 | +0.04(+0.12%) |
May 02, 2014 | 32.41 | 32.61 | 32.39 | 32.50 | 2,850,642 | -0.24(-0.73%) |
May 01, 2014 | 32.48 | 32.77 | 32.48 | 32.74 | 1,543,191 | +0.07(+0.21%) |
Apr 30, 2014 | 32.52 | 32.72 | 32.46 | 32.67 | 9,521,398 | +0.20(+0.62%) |
Apr 29, 2014 | 32.46 | 32.62 | 32.43 | 32.47 | 1,688,391 | +0.26(+0.81%) |
Apr 28, 2014 | 32.17 | 32.31 | 31.91 | 32.21 | 1,624,580 | +0.20(+0.63%) |
Apr 25, 2014 | 32.16 | 32.18 | 31.87 | 32.01 | 1,759,723 | -0.28(-0.88%) |
Apr 24, 2014 | 32.26 | 32.40 | 31.95 | 32.29 | 3,199,076 | -0.02(-0.07%) |
Apr 23, 2014 | 32.43 | 32.43 | 32.22 | 32.31 | 1,776,452 | -0.13(-0.39%) |
Apr 22, 2014 | 32.42 | 32.46 | 32.35 | 32.44 | 2,358,139 | +0.28(+0.86%) |
Apr 21, 2014 | 32.15 | 32.20 | 32.07 | 32.16 | 985,775 | +0.07(+0.21%) |
Apr 17, 2014 | 32.04 | 32.10 | 32.10 | 32.10 | 1,676,312 | +0.15(+0.47%) |
Apr 16, 2014 | 31.74 | 31.96 | 31.64 | 31.95 | 1,959,394 | +0.41(+1.30%) |
Apr 15, 2014 | 31.70 | 31.77 | 31.11 | 31.54 | 2,301,714 | -0.19(-0.61%) |
Apr 14, 2014 | 31.68 | 31.78 | 31.52 | 31.73 | 1,289,544 | +0.17(+0.55%) |
Apr 11, 2014 | 31.52 | 31.81 | 31.49 | 31.56 | 2,161,340 | -0.15(-0.47%) |
Apr 10, 2014 | 32.35 | 32.35 | 31.69 | 31.71 | 6,380,563 | -0.72(-2.21%) |
Apr 09, 2014 | 32.26 | 32.43 | 32.13 | 32.43 | 2,370,868 | +0.41(+1.29%) |
Apr 08, 2014 | 31.86 | 32.15 | 31.84 | 32.01 | 2,505,151 | +0.03(+0.09%) |
Apr 07, 2014 | 32.19 | 32.22 | 31.89 | 31.98 | 2,184,217 | -0.15(-0.47%) |
Apr 04, 2014 | 32.32 | 32.46 | 32.11 | 32.13 | 3,089,700 | -0.07(-0.21%) |
Apr 03, 2014 | 32.27 | 32.35 | 32.13 | 32.20 | 1,401,259 | +0.04(+0.12%) |
Apr 02, 2014 | 32.15 | 32.19 | 32.09 | 32.16 | 1,649,180 | -0.07(-0.21%) |
Apr 01, 2014 | 32.28 | 32.28 | 32.12 | 32.23 | 2,107,962 | +0.32(+1.01%) |
Mar 31, 2014 | 32.10 | 32.16 | 31.84 | 31.91 | 1,834,625 | +0.05(+0.16%) |
Mar 28, 2014 | 31.78 | 31.91 | 31.75 | 31.86 | 1,800,698 | +0.36(+1.14%) |
Mar 27, 2014 | 31.48 | 31.58 | 31.40 | 31.50 | 1,288,968 | +0.06(+0.19%) |
Mar 26, 2014 | 31.69 | 31.69 | 31.42 | 31.44 | 1,823,704 | +0.01(+0.02%) |
Mar 25, 2014 | 31.22 | 31.50 | 31.10 | 31.43 | 1,562,506 | +0.44(+1.42%) |
Mar 24, 2014 | 31.16 | 31.18 | 30.69 | 30.99 | 1,751,389 | +0.00(+0.00%) |
Mar 21, 2014 | 31.22 | 31.34 | 30.92 | 30.99 | 882,987 | -0.09(-0.30%) |
Mar 20, 2014 | 30.72 | 31.14 | 30.66 | 31.08 | 1,977,006 | +0.19(+0.63%) |
Mar 19, 2014 | 31.35 | 31.43 | 30.66 | 30.89 | 2,207,399 | -0.43(-1.38%) |
Mar 18, 2014 | 31.20 | 31.48 | 31.18 | 31.32 | 1,074,933 | +0.30(+0.96%) |
Mar 17, 2014 | 30.86 | 31.08 | 30.82 | 31.02 | 1,321,124 | +0.52(+1.69%) |
Mar 14, 2014 | 30.31 | 30.66 | 30.29 | 30.51 | 2,932,059 | +0.12(+0.39%) |
Mar 13, 2014 | 31.31 | 31.34 | 30.28 | 30.39 | 3,188,069 | -0.82(-2.63%) |
Mar 12, 2014 | 31.02 | 31.27 | 30.91 | 31.21 | 1,443,666 | -0.04(-0.14%) |
Mar 11, 2014 | 31.40 | 31.60 | 31.23 | 31.25 | 1,349,812 | -0.19(-0.62%) |
Mar 10, 2014 | 31.45 | 31.53 | 31.16 | 31.45 | 1,203,281 | -0.11(-0.35%) |
Mar 07, 2014 | 31.77 | 31.77 | 31.36 | 31.56 | 1,966,253 | -0.25(-0.80%) |
Mar 06, 2014 | 31.81 | 31.90 | 31.75 | 31.81 | 1,352,085 | +0.33(+1.04%) |
Mar 05, 2014 | 31.47 | 31.57 | 31.42 | 31.49 | 2,005,772 | +0.05(+0.17%) |
Mar 04, 2014 | 31.46 | 31.49 | 31.35 | 31.43 | 1,455,819 | +0.75(+2.43%) |