Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.58 | 37.02 | 36.58 | 36.99 | 3,976,861 | +0.39(+1.06%) |
May 29, 2014 | 36.79 | 36.82 | 36.33 | 36.60 | 4,650,615 | -0.10(-0.28%) |
May 28, 2014 | 36.51 | 36.74 | 36.29 | 36.70 | 5,270,915 | +0.17(+0.46%) |
May 27, 2014 | 36.14 | 36.69 | 36.08 | 36.54 | 7,447,779 | +0.89(+2.51%) |
May 23, 2014 | 35.66 | 35.64 | 35.64 | 35.64 | 2,304,128 | -0.06(-0.17%) |
May 22, 2014 | 35.48 | 35.86 | 35.43 | 35.70 | 1,757,843 | +0.27(+0.76%) |
May 21, 2014 | 35.40 | 35.52 | 35.27 | 35.43 | 2,401,663 | +0.10(+0.29%) |
May 20, 2014 | 35.43 | 35.72 | 35.23 | 35.33 | 4,871,965 | -0.04(-0.12%) |
May 19, 2014 | 36.46 | 36.47 | 35.36 | 35.37 | 5,912,688 | -1.16(-3.19%) |
May 16, 2014 | 36.14 | 36.55 | 35.95 | 36.54 | 4,494,715 | +0.47(+1.31%) |
May 15, 2014 | 36.31 | 36.45 | 36.02 | 36.06 | 3,320,978 | -0.24(-0.65%) |
May 14, 2014 | 36.21 | 36.66 | 36.18 | 36.30 | 3,925,229 | +0.09(+0.25%) |
May 13, 2014 | 36.04 | 36.24 | 35.92 | 36.21 | 4,240,585 | +0.33(+0.91%) |
May 12, 2014 | 36.39 | 36.40 | 35.77 | 35.88 | 5,188,831 | -0.39(-1.07%) |
May 09, 2014 | 36.79 | 36.92 | 36.24 | 36.27 | 5,023,137 | -0.51(-1.39%) |
May 08, 2014 | 37.08 | 37.14 | 36.65 | 36.79 | 4,486,588 | -0.30(-0.82%) |
May 07, 2014 | 36.38 | 37.10 | 36.30 | 37.09 | 4,856,352 | +0.80(+2.20%) |
May 06, 2014 | 36.55 | 36.64 | 36.29 | 36.29 | 4,260,324 | -0.35(-0.96%) |
May 05, 2014 | 36.26 | 36.66 | 36.19 | 36.64 | 4,351,290 | +0.36(+1.00%) |
May 02, 2014 | 36.84 | 36.84 | 36.00 | 36.28 | 5,566,881 | -0.71(-1.93%) |
May 01, 2014 | 37.08 | 37.12 | 36.51 | 36.99 | 4,812,173 | +0.04(+0.11%) |
Apr 30, 2014 | 37.08 | 37.38 | 36.91 | 36.95 | 5,427,121 | -0.05(-0.13%) |
Apr 29, 2014 | 37.39 | 37.52 | 36.95 | 37.00 | 6,495,555 | -0.38(-1.03%) |
Apr 28, 2014 | 36.81 | 37.44 | 36.81 | 37.38 | 6,920,247 | +0.73(+1.99%) |
Apr 25, 2014 | 36.46 | 36.79 | 36.15 | 36.66 | 6,621,337 | +0.72(+2.01%) |
Apr 24, 2014 | 35.75 | 36.23 | 35.46 | 35.94 | 6,667,929 | +0.30(+0.83%) |
Apr 23, 2014 | 35.54 | 35.96 | 35.50 | 35.64 | 4,449,110 | +0.16(+0.45%) |
Apr 22, 2014 | 35.47 | 35.59 | 35.17 | 35.48 | 4,036,905 | +0.01(+0.04%) |
Apr 21, 2014 | 35.42 | 35.82 | 35.32 | 35.47 | 3,413,596 | -0.05(-0.15%) |
Apr 17, 2014 | 35.95 | 35.52 | 35.52 | 35.52 | 3,153,110 | -0.53(-1.47%) |
Apr 16, 2014 | 35.89 | 36.05 | 35.72 | 36.05 | 3,678,391 | +0.12(+0.34%) |
Apr 15, 2014 | 35.24 | 35.95 | 35.21 | 35.93 | 5,702,291 | +0.71(+2.03%) |
Apr 14, 2014 | 35.20 | 35.32 | 34.89 | 35.21 | 4,169,683 | +0.26(+0.75%) |
Apr 11, 2014 | 35.10 | 35.35 | 34.93 | 34.95 | 4,444,934 | -0.06(-0.18%) |
Apr 10, 2014 | 35.43 | 35.64 | 35.00 | 35.02 | 5,721,969 | -0.38(-1.07%) |
Apr 09, 2014 | 35.32 | 35.45 | 34.99 | 35.39 | 4,550,543 | +0.09(+0.25%) |
Apr 08, 2014 | 34.87 | 35.37 | 34.58 | 35.30 | 4,236,157 | +0.49(+1.42%) |
Apr 07, 2014 | 34.95 | 35.24 | 34.80 | 34.81 | 4,056,946 | -0.06(-0.18%) |
Apr 04, 2014 | 34.87 | 35.30 | 34.75 | 34.87 | 4,045,643 | +0.14(+0.42%) |
Apr 03, 2014 | 34.68 | 34.85 | 34.55 | 34.73 | 2,857,263 | +0.11(+0.32%) |
Apr 02, 2014 | 34.59 | 34.72 | 34.33 | 34.62 | 4,018,392 | +0.01(+0.02%) |
Apr 01, 2014 | 34.86 | 34.89 | 34.45 | 34.61 | 4,377,571 | -0.18(-0.51%) |
Mar 31, 2014 | 34.46 | 34.99 | 34.34 | 34.79 | 4,771,469 | +0.45(+1.32%) |
Mar 28, 2014 | 34.21 | 34.45 | 34.10 | 34.34 | 3,885,346 | +0.14(+0.40%) |
Mar 27, 2014 | 33.84 | 34.30 | 33.64 | 34.20 | 6,193,159 | +0.33(+0.97%) |
Mar 26, 2014 | 33.94 | 34.09 | 33.78 | 33.87 | 4,264,103 | -0.03(-0.10%) |
Mar 25, 2014 | 33.55 | 33.97 | 33.33 | 33.90 | 6,848,407 | +0.42(+1.25%) |
Mar 24, 2014 | 33.55 | 33.85 | 33.46 | 33.48 | 6,246,299 | -0.09(-0.27%) |
Mar 21, 2014 | 33.61 | 34.06 | 33.44 | 33.57 | 7,914,248 | +0.10(+0.29%) |
Mar 20, 2014 | 33.53 | 33.61 | 33.18 | 33.48 | 5,465,283 | -0.13(-0.39%) |
Mar 19, 2014 | 34.45 | 34.52 | 33.56 | 33.61 | 6,097,150 | -0.84(-2.43%) |
Mar 18, 2014 | 34.62 | 34.67 | 34.38 | 34.45 | 3,093,751 | -0.09(-0.26%) |
Mar 17, 2014 | 34.48 | 34.61 | 34.22 | 34.54 | 3,384,244 | +0.12(+0.36%) |
Mar 14, 2014 | 34.27 | 34.60 | 34.17 | 34.41 | 2,902,526 | +0.14(+0.40%) |
Mar 13, 2014 | 34.03 | 34.40 | 33.93 | 34.27 | 3,487,595 | +0.28(+0.83%) |
Mar 12, 2014 | 33.40 | 34.00 | 33.35 | 33.99 | 2,967,005 | +0.55(+1.64%) |
Mar 11, 2014 | 33.86 | 33.90 | 33.35 | 33.44 | 5,129,415 | -0.35(-1.04%) |
Mar 10, 2014 | 33.87 | 34.04 | 33.63 | 33.79 | 3,637,358 | -0.08(-0.24%) |
Mar 07, 2014 | 33.70 | 33.91 | 33.40 | 33.88 | 3,617,245 | +0.05(+0.16%) |
Mar 06, 2014 | 34.18 | 34.26 | 33.78 | 33.82 | 3,063,940 | -0.30(-0.87%) |
Mar 05, 2014 | 34.41 | 34.54 | 34.08 | 34.12 | 2,959,801 | -0.25(-0.74%) |
Mar 04, 2014 | 34.40 | 34.56 | 34.25 | 34.37 | 3,651,482 | +0.23(+0.66%) |