Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.89 | 38.25 | 37.33 | 37.58 | 7,704,053 | -0.40(-1.04%) |
May 29, 2014 | 37.36 | 38.01 | 37.19 | 37.97 | 7,337,376 | +0.64(+1.71%) |
May 28, 2014 | 36.14 | 37.63 | 36.08 | 37.34 | 13,508,053 | +1.31(+3.63%) |
May 27, 2014 | 36.67 | 36.69 | 35.99 | 36.03 | 10,007,763 | -0.54(-1.47%) |
May 23, 2014 | 36.57 | 36.57 | 36.57 | 36.57 | 6,249,960 | -0.18(-0.50%) |
May 22, 2014 | 36.39 | 36.86 | 36.35 | 36.75 | 3,737,205 | +0.39(+1.08%) |
May 21, 2014 | 37.02 | 37.13 | 36.08 | 36.36 | 12,080,567 | -0.46(-1.26%) |
May 20, 2014 | 37.03 | 37.64 | 36.71 | 36.82 | 8,385,910 | -0.23(-0.63%) |
May 19, 2014 | 36.77 | 37.40 | 36.68 | 37.06 | 6,506,349 | +0.28(+0.77%) |
May 16, 2014 | 37.08 | 37.14 | 36.65 | 36.77 | 10,144,644 | -0.49(-1.31%) |
May 15, 2014 | 37.56 | 37.60 | 36.87 | 37.26 | 7,867,864 | -0.46(-1.22%) |
May 14, 2014 | 37.75 | 38.44 | 37.18 | 37.72 | 8,890,155 | +0.10(+0.27%) |
May 13, 2014 | 37.82 | 38.01 | 37.15 | 37.62 | 9,784,828 | +0.06(+0.16%) |
May 12, 2014 | 37.51 | 38.18 | 37.43 | 37.56 | 8,652,138 | +0.23(+0.63%) |
May 09, 2014 | 37.99 | 37.99 | 36.83 | 37.33 | 9,903,888 | -0.59(-1.55%) |
May 08, 2014 | 38.50 | 39.04 | 37.76 | 37.92 | 7,169,291 | -0.67(-1.75%) |
May 07, 2014 | 39.16 | 39.18 | 38.08 | 38.59 | 10,922,536 | -0.46(-1.18%) |
May 06, 2014 | 39.21 | 39.84 | 38.97 | 39.05 | 11,248,836 | +0.17(+0.43%) |
May 05, 2014 | 38.44 | 38.96 | 38.04 | 38.88 | 9,862,707 | +0.23(+0.60%) |
May 02, 2014 | 38.52 | 39.44 | 38.32 | 38.65 | 9,890,579 | +0.13(+0.35%) |
May 01, 2014 | 38.14 | 38.96 | 37.89 | 38.52 | 8,959,020 | +0.36(+0.94%) |
Apr 30, 2014 | 37.92 | 38.51 | 37.82 | 38.16 | 11,169,577 | +0.22(+0.58%) |
Apr 29, 2014 | 39.05 | 39.36 | 37.76 | 37.94 | 12,051,577 | -0.75(-1.95%) |
Apr 28, 2014 | 38.06 | 38.93 | 37.63 | 38.69 | 14,606,324 | +0.87(+2.29%) |
Apr 25, 2014 | 37.90 | 38.30 | 37.58 | 37.82 | 8,282,009 | +0.08(+0.21%) |
Apr 24, 2014 | 37.97 | 37.99 | 37.25 | 37.74 | 6,032,786 | +0.06(+0.16%) |
Apr 23, 2014 | 37.44 | 37.90 | 37.33 | 37.68 | 6,549,675 | -0.06(-0.16%) |
Apr 22, 2014 | 36.97 | 37.84 | 36.52 | 37.74 | 12,642,417 | +0.22(+0.59%) |
Apr 21, 2014 | 37.23 | 37.74 | 37.04 | 37.52 | 7,215,580 | +0.15(+0.39%) |
Apr 17, 2014 | 37.07 | 37.38 | 37.38 | 37.38 | 12,006,404 | +0.04(+0.11%) |
Apr 16, 2014 | 36.17 | 37.33 | 35.65 | 37.33 | 14,119,131 | +1.58(+4.42%) |
Apr 15, 2014 | 34.76 | 35.83 | 34.71 | 35.75 | 10,374,247 | +1.01(+2.92%) |
Apr 14, 2014 | 34.41 | 34.89 | 34.25 | 34.74 | 8,989,883 | +0.73(+2.14%) |
Apr 11, 2014 | 34.33 | 34.92 | 33.84 | 34.01 | 8,897,094 | -0.65(-1.87%) |
Apr 10, 2014 | 35.30 | 35.88 | 34.61 | 34.66 | 7,750,988 | -0.68(-1.93%) |
Apr 09, 2014 | 34.71 | 35.47 | 34.40 | 35.34 | 8,697,150 | +0.87(+2.52%) |
Apr 08, 2014 | 34.79 | 35.11 | 33.98 | 34.47 | 13,103,408 | -0.17(-0.50%) |
Apr 07, 2014 | 36.29 | 36.38 | 34.63 | 34.65 | 15,372,851 | -1.65(-4.54%) |
Apr 04, 2014 | 37.33 | 37.59 | 36.25 | 36.29 | 10,449,791 | -0.94(-2.53%) |
Apr 03, 2014 | 36.69 | 37.36 | 36.69 | 37.23 | 8,610,530 | +0.63(+1.71%) |
Apr 02, 2014 | 36.61 | 36.85 | 36.13 | 36.61 | 9,992,419 | -0.44(-1.19%) |
Apr 01, 2014 | 35.77 | 37.21 | 35.69 | 37.05 | 13,054,545 | +1.61(+4.54%) |
Mar 31, 2014 | 35.83 | 35.93 | 35.13 | 35.44 | 8,569,739 | +0.16(+0.45%) |
Mar 28, 2014 | 35.17 | 35.66 | 34.91 | 35.28 | 8,474,765 | +0.46(+1.32%) |
Mar 27, 2014 | 35.80 | 35.91 | 34.69 | 34.82 | 11,474,748 | -1.18(-3.28%) |
Mar 26, 2014 | 36.42 | 36.72 | 35.88 | 36.00 | 9,248,308 | -0.29(-0.79%) |
Mar 25, 2014 | 36.19 | 36.53 | 35.98 | 36.29 | 8,705,635 | +0.16(+0.44%) |
Mar 24, 2014 | 36.23 | 36.65 | 35.78 | 36.13 | 10,073,213 | +0.23(+0.63%) |
Mar 21, 2014 | 36.97 | 37.35 | 35.90 | 35.90 | 13,763,362 | -0.93(-2.54%) |
Mar 20, 2014 | 36.21 | 37.11 | 35.81 | 36.83 | 10,375,643 | +0.57(+1.56%) |
Mar 19, 2014 | 36.57 | 36.95 | 36.04 | 36.27 | 7,505,484 | -0.49(-1.34%) |
Mar 18, 2014 | 36.17 | 36.96 | 36.09 | 36.76 | 8,552,895 | +0.51(+1.40%) |
Mar 17, 2014 | 36.36 | 36.82 | 36.08 | 36.25 | 10,319,480 | +0.06(+0.17%) |
Mar 14, 2014 | 36.10 | 36.57 | 35.91 | 36.19 | 12,888,924 | +0.13(+0.35%) |
Mar 13, 2014 | 36.90 | 36.95 | 35.65 | 36.07 | 13,328,653 | -0.83(-2.26%) |
Mar 12, 2014 | 35.67 | 36.92 | 35.64 | 36.90 | 19,505,010 | +1.08(+3.02%) |
Mar 11, 2014 | 35.69 | 35.94 | 35.15 | 35.82 | 11,755,582 | +0.13(+0.37%) |
Mar 10, 2014 | 35.37 | 35.99 | 35.20 | 35.69 | 12,122,115 | +0.32(+0.91%) |
Mar 07, 2014 | 35.42 | 35.65 | 34.87 | 35.37 | 11,624,654 | +0.07(+0.21%) |
Mar 06, 2014 | 33.68 | 35.30 | 33.67 | 35.29 | 20,079,658 | +1.74(+5.17%) |
Mar 05, 2014 | 32.82 | 33.61 | 32.62 | 33.56 | 11,805,030 | +0.71(+2.15%) |
Mar 04, 2014 | 32.57 | 32.90 | 32.04 | 32.85 | 15,907,138 | +0.58(+1.80%) |