Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.08 | 34.40 | 34.08 | 34.37 | 2,629,392 | +0.23(+0.67%) |
May 29, 2014 | 33.95 | 34.18 | 33.92 | 34.14 | 2,255,289 | +0.27(+0.79%) |
May 28, 2014 | 33.90 | 34.07 | 33.81 | 33.87 | 2,420,587 | -0.02(-0.07%) |
May 27, 2014 | 33.39 | 33.93 | 33.36 | 33.90 | 3,138,256 | +0.58(+1.74%) |
May 23, 2014 | 33.42 | 33.32 | 33.32 | 33.32 | 2,659,889 | -0.13(-0.39%) |
May 22, 2014 | 32.83 | 33.67 | 32.81 | 33.45 | 1,432,408 | -0.10(-0.30%) |
May 21, 2014 | 33.20 | 33.58 | 33.20 | 33.55 | 2,999,093 | +0.41(+1.22%) |
May 20, 2014 | 33.54 | 33.57 | 33.02 | 33.14 | 2,834,118 | -0.43(-1.28%) |
May 19, 2014 | 33.52 | 33.62 | 33.42 | 33.57 | 2,638,926 | +0.05(+0.16%) |
May 16, 2014 | 33.29 | 33.56 | 33.26 | 33.52 | 2,530,906 | +0.22(+0.67%) |
May 15, 2014 | 33.50 | 33.56 | 33.22 | 33.29 | 3,469,944 | -0.24(-0.73%) |
May 14, 2014 | 33.91 | 33.96 | 33.52 | 33.54 | 2,900,942 | -0.35(-1.04%) |
May 13, 2014 | 33.99 | 34.16 | 33.85 | 33.89 | 2,987,734 | -0.09(-0.27%) |
May 12, 2014 | 33.93 | 34.04 | 33.73 | 33.98 | 3,129,397 | +0.21(+0.63%) |
May 09, 2014 | 33.54 | 33.86 | 33.54 | 33.77 | 2,904,279 | +0.24(+0.73%) |
May 08, 2014 | 33.61 | 33.87 | 33.37 | 33.53 | 4,422,747 | -0.15(-0.45%) |
May 07, 2014 | 32.84 | 33.73 | 32.84 | 33.68 | 5,596,071 | +0.86(+2.62%) |
May 06, 2014 | 32.89 | 33.00 | 32.73 | 32.82 | 4,465,458 | -0.21(-0.62%) |
May 05, 2014 | 32.94 | 33.11 | 32.73 | 33.02 | 3,007,953 | -0.11(-0.32%) |
May 02, 2014 | 32.95 | 33.29 | 32.74 | 33.13 | 4,021,762 | +0.24(+0.72%) |
May 01, 2014 | 33.27 | 33.30 | 32.85 | 32.89 | 4,104,082 | -0.37(-1.12%) |
Apr 30, 2014 | 32.84 | 33.39 | 32.67 | 33.27 | 7,772,430 | +0.38(+1.16%) |
Apr 29, 2014 | 32.80 | 33.20 | 32.45 | 32.89 | 9,211,632 | -0.87(-2.59%) |
Apr 28, 2014 | 33.93 | 33.95 | 33.52 | 33.76 | 5,675,453 | -0.03(-0.09%) |
Apr 25, 2014 | 33.93 | 34.02 | 33.65 | 33.79 | 3,006,124 | -0.16(-0.47%) |
Apr 24, 2014 | 34.10 | 34.18 | 33.82 | 33.95 | 2,792,020 | -0.08(-0.22%) |
Apr 23, 2014 | 33.99 | 34.20 | 33.99 | 34.03 | 3,469,710 | +0.09(+0.27%) |
Apr 22, 2014 | 34.12 | 34.20 | 33.90 | 33.94 | 3,389,149 | -0.21(-0.62%) |
Apr 21, 2014 | 34.25 | 34.54 | 34.10 | 34.15 | 2,919,942 | -0.11(-0.33%) |
Apr 17, 2014 | 34.13 | 34.26 | 34.26 | 34.26 | 5,415,687 | +0.02(+0.04%) |
Apr 16, 2014 | 33.88 | 34.25 | 33.81 | 34.25 | 3,628,973 | +0.57(+1.69%) |
Apr 15, 2014 | 34.01 | 34.03 | 33.37 | 33.68 | 5,786,513 | -0.32(-0.94%) |
Apr 14, 2014 | 33.89 | 34.09 | 33.75 | 34.00 | 5,487,994 | +0.21(+0.63%) |
Apr 11, 2014 | 33.67 | 33.81 | 33.53 | 33.78 | 7,028,137 | +0.18(+0.54%) |
Apr 10, 2014 | 33.81 | 34.04 | 33.50 | 33.60 | 6,538,724 | -0.16(-0.47%) |
Apr 09, 2014 | 33.14 | 33.82 | 32.99 | 33.76 | 5,625,955 | +0.65(+1.95%) |
Apr 08, 2014 | 33.12 | 33.32 | 32.84 | 33.11 | 5,473,980 | -0.05(-0.16%) |
Apr 07, 2014 | 32.73 | 33.28 | 32.73 | 33.17 | 5,622,171 | +0.42(+1.28%) |
Apr 04, 2014 | 33.16 | 33.21 | 32.73 | 32.75 | 5,804,943 | -0.08(-0.23%) |
Apr 03, 2014 | 33.07 | 33.15 | 32.58 | 32.83 | 5,483,551 | -0.21(-0.64%) |
Apr 02, 2014 | 32.42 | 33.11 | 31.74 | 33.04 | 4,310,497 | +0.00(+0.00%) |
Apr 01, 2014 | 33.03 | 33.27 | 32.88 | 33.04 | 3,962,256 | +0.03(+0.09%) |
Mar 31, 2014 | 32.89 | 33.15 | 32.76 | 33.01 | 4,331,292 | +0.14(+0.42%) |
Mar 28, 2014 | 32.92 | 33.17 | 32.67 | 32.87 | 3,645,525 | +0.08(+0.25%) |
Mar 27, 2014 | 32.56 | 32.83 | 32.41 | 32.79 | 4,268,498 | +0.30(+0.94%) |
Mar 26, 2014 | 32.32 | 32.75 | 32.28 | 32.48 | 4,894,672 | +0.22(+0.68%) |
Mar 25, 2014 | 32.36 | 32.44 | 32.12 | 32.26 | 4,446,070 | +0.08(+0.26%) |
Mar 24, 2014 | 32.57 | 32.70 | 32.09 | 32.18 | 3,385,485 | -0.28(-0.87%) |
Mar 21, 2014 | 32.77 | 32.78 | 32.28 | 32.46 | 10,997,964 | -0.02(-0.07%) |
Mar 20, 2014 | 32.39 | 32.55 | 32.16 | 32.48 | 3,194,698 | +0.03(+0.09%) |
Mar 19, 2014 | 32.66 | 32.88 | 32.19 | 32.45 | 4,619,561 | -0.21(-0.63%) |
Mar 18, 2014 | 32.48 | 32.71 | 32.34 | 32.66 | 2,885,760 | +0.28(+0.87%) |
Mar 17, 2014 | 32.54 | 32.77 | 32.29 | 32.38 | 5,773,967 | +0.04(+0.12%) |
Mar 14, 2014 | 32.15 | 32.49 | 32.10 | 32.34 | 4,985,166 | +0.08(+0.26%) |
Mar 13, 2014 | 32.73 | 32.87 | 32.24 | 32.26 | 5,234,646 | -0.40(-1.23%) |
Mar 12, 2014 | 32.06 | 32.85 | 32.02 | 32.66 | 7,210,521 | +0.37(+1.13%) |
Mar 11, 2014 | 32.35 | 32.54 | 32.19 | 32.29 | 5,597,940 | +0.00(+0.00%) |
Mar 10, 2014 | 31.65 | 32.29 | 31.65 | 32.29 | 7,486,373 | +0.85(+2.71%) |
Mar 07, 2014 | 31.30 | 31.60 | 31.18 | 31.44 | 3,954,593 | +0.30(+0.95%) |
Mar 06, 2014 | 30.96 | 31.27 | 30.89 | 31.14 | 5,045,511 | +0.21(+0.66%) |
Mar 05, 2014 | 30.93 | 31.09 | 30.71 | 30.94 | 3,647,191 | -0.02(-0.07%) |
Mar 04, 2014 | 30.65 | 31.14 | 30.65 | 30.96 | 4,819,415 | +0.62(+2.06%) |