Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.21 | 33.26 | 32.73 | 32.81 | 1,358,324 | -0.42(-1.26%) |
May 29, 2014 | 33.18 | 33.39 | 32.95 | 33.23 | 1,200,381 | +0.20(+0.61%) |
May 28, 2014 | 33.11 | 33.29 | 32.58 | 33.03 | 1,374,218 | -0.11(-0.33%) |
May 27, 2014 | 33.82 | 33.95 | 32.96 | 33.14 | 1,016,471 | -0.28(-0.84%) |
May 23, 2014 | 32.73 | 33.42 | 33.42 | 33.42 | 940,600 | +0.62(+1.89%) |
May 22, 2014 | 32.59 | 32.89 | 32.42 | 32.80 | 550,688 | +0.25(+0.77%) |
May 21, 2014 | 33.32 | 33.34 | 31.96 | 32.55 | 2,000,522 | -0.56(-1.69%) |
May 20, 2014 | 33.97 | 33.97 | 32.68 | 33.11 | 1,351,264 | -1.06(-3.10%) |
May 19, 2014 | 33.05 | 34.20 | 32.97 | 34.17 | 1,101,299 | +0.48(+1.42%) |
May 16, 2014 | 33.55 | 33.79 | 32.90 | 33.69 | 900,000 | +0.28(+0.84%) |
May 15, 2014 | 34.57 | 34.64 | 33.01 | 33.41 | 2,004,515 | -1.24(-3.58%) |
May 14, 2014 | 34.40 | 34.96 | 34.09 | 34.65 | 1,165,297 | +0.07(+0.20%) |
May 13, 2014 | 34.87 | 35.38 | 34.33 | 34.58 | 1,323,324 | -0.36(-1.03%) |
May 12, 2014 | 33.73 | 34.98 | 33.34 | 34.94 | 4,564,091 | +2.82(+8.78%) |
May 09, 2014 | 31.70 | 32.16 | 31.37 | 32.12 | 649,414 | +0.37(+1.17%) |
May 08, 2014 | 32.11 | 32.96 | 31.62 | 31.75 | 1,273,912 | -0.51(-1.58%) |
May 07, 2014 | 32.56 | 32.90 | 31.67 | 32.26 | 1,415,778 | -0.36(-1.10%) |
May 06, 2014 | 32.91 | 33.30 | 32.56 | 32.62 | 1,016,377 | -0.45(-1.36%) |
May 05, 2014 | 33.16 | 33.26 | 32.28 | 33.07 | 918,925 | -0.27(-0.81%) |
May 02, 2014 | 34.43 | 34.43 | 33.32 | 33.34 | 1,000,975 | -0.90(-2.63%) |
May 01, 2014 | 33.32 | 34.58 | 33.20 | 34.24 | 1,463,669 | +0.80(+2.39%) |
Apr 30, 2014 | 32.35 | 33.45 | 32.25 | 33.44 | 1,309,686 | +0.84(+2.58%) |
Apr 29, 2014 | 31.96 | 32.75 | 31.75 | 32.60 | 1,072,156 | +0.83(+2.61%) |
Apr 28, 2014 | 32.41 | 32.70 | 31.06 | 31.77 | 1,037,211 | -0.30(-0.94%) |
Apr 25, 2014 | 33.50 | 33.50 | 31.94 | 32.07 | 1,037,536 | -1.78(-5.26%) |
Apr 24, 2014 | 33.38 | 33.90 | 32.48 | 33.85 | 1,649,287 | +0.63(+1.90%) |
Apr 23, 2014 | 33.90 | 33.99 | 33.18 | 33.22 | 1,009,500 | -0.77(-2.27%) |
Apr 22, 2014 | 32.69 | 34.04 | 32.59 | 33.99 | 1,306,984 | +1.29(+3.94%) |
Apr 21, 2014 | 32.64 | 32.84 | 32.32 | 32.70 | 626,953 | +0.05(+0.15%) |
Apr 17, 2014 | 32.49 | 32.65 | 32.65 | 32.65 | 1,085,700 | +0.00(+0.00%) |
Apr 16, 2014 | 31.76 | 32.66 | 31.56 | 32.65 | 1,791,154 | +1.18(+3.75%) |
Apr 15, 2014 | 31.68 | 32.08 | 30.19 | 31.47 | 1,728,669 | -0.23(-0.73%) |
Apr 14, 2014 | 31.71 | 31.78 | 31.13 | 31.70 | 1,125,671 | +0.49(+1.57%) |
Apr 11, 2014 | 31.96 | 32.27 | 31.13 | 31.21 | 1,012,411 | -1.07(-3.31%) |
Apr 10, 2014 | 33.33 | 33.37 | 32.02 | 32.28 | 1,160,148 | -1.11(-3.32%) |
Apr 09, 2014 | 32.29 | 33.40 | 32.01 | 33.39 | 1,297,089 | +1.13(+3.50%) |
Apr 08, 2014 | 32.07 | 32.62 | 31.66 | 32.26 | 1,537,751 | +0.20(+0.62%) |
Apr 07, 2014 | 32.97 | 33.36 | 31.78 | 32.06 | 1,773,808 | -1.06(-3.20%) |
Apr 04, 2014 | 34.08 | 34.26 | 32.75 | 33.12 | 1,209,687 | -0.70(-2.07%) |
Apr 03, 2014 | 34.22 | 34.48 | 33.45 | 33.82 | 1,228,266 | -0.50(-1.46%) |
Apr 02, 2014 | 34.07 | 34.78 | 33.98 | 34.32 | 1,200,998 | +0.24(+0.70%) |
Apr 01, 2014 | 33.75 | 34.14 | 33.49 | 34.08 | 1,238,199 | +0.26(+0.77%) |
Mar 31, 2014 | 33.47 | 34.20 | 33.30 | 33.82 | 993,563 | +0.54(+1.62%) |
Mar 28, 2014 | 33.17 | 33.35 | 32.83 | 33.28 | 1,352,284 | +0.19(+0.57%) |
Mar 27, 2014 | 32.81 | 33.57 | 32.72 | 33.09 | 1,495,024 | +0.22(+0.67%) |
Mar 26, 2014 | 34.14 | 34.21 | 32.34 | 32.87 | 2,460,517 | -1.05(-3.10%) |
Mar 25, 2014 | 34.22 | 34.60 | 33.56 | 33.92 | 1,180,443 | -0.17(-0.50%) |
Mar 24, 2014 | 34.60 | 34.93 | 33.61 | 34.09 | 1,875,141 | -0.44(-1.27%) |
Mar 21, 2014 | 35.04 | 35.11 | 34.39 | 34.53 | 1,837,277 | -0.32(-0.92%) |
Mar 20, 2014 | 34.08 | 34.93 | 34.08 | 34.85 | 1,822,416 | +0.56(+1.63%) |
Mar 19, 2014 | 34.28 | 34.70 | 33.75 | 34.29 | 2,100,021 | +0.02(+0.06%) |
Mar 18, 2014 | 33.00 | 34.53 | 32.86 | 34.27 | 2,800,864 | +1.24(+3.75%) |
Mar 17, 2014 | 33.04 | 33.23 | 32.55 | 33.03 | 1,470,430 | +0.22(+0.67%) |
Mar 14, 2014 | 32.12 | 32.98 | 32.08 | 32.81 | 2,000,126 | +0.47(+1.45%) |
Mar 13, 2014 | 33.15 | 34.03 | 32.05 | 32.34 | 5,604,868 | -0.14(-0.43%) |
Mar 12, 2014 | 32.05 | 32.94 | 31.25 | 32.48 | 8,903,431 | +3.23(+11.04%) |
Mar 11, 2014 | 29.35 | 30.07 | 28.98 | 29.25 | 2,250,211 | -0.07(-0.24%) |
Mar 10, 2014 | 29.77 | 29.84 | 28.83 | 29.32 | 2,139,879 | -0.18(-0.61%) |
Mar 07, 2014 | 30.31 | 30.32 | 29.19 | 29.50 | 1,328,404 | -0.56(-1.86%) |
Mar 06, 2014 | 30.55 | 30.70 | 29.96 | 30.06 | 1,037,810 | -0.44(-1.44%) |
Mar 05, 2014 | 30.11 | 30.72 | 29.79 | 30.50 | 1,487,940 | +0.42(+1.40%) |
Mar 04, 2014 | 29.72 | 30.27 | 29.27 | 30.08 | 1,555,441 | +0.82(+2.80%) |