Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.52 | 33.83 | 33.52 | 33.80 | 2,673,537 | +0.23(+0.67%) |
May 29, 2014 | 33.39 | 33.62 | 33.36 | 33.58 | 2,293,154 | +0.26(+0.79%) |
May 28, 2014 | 33.34 | 33.51 | 33.26 | 33.32 | 2,461,227 | -0.02(-0.07%) |
May 27, 2014 | 32.83 | 33.37 | 32.81 | 33.34 | 3,190,945 | +0.57(+1.74%) |
May 23, 2014 | 32.87 | 32.77 | 32.77 | 32.77 | 2,704,547 | -0.13(-0.39%) |
May 22, 2014 | 32.29 | 33.11 | 32.27 | 32.89 | 1,456,458 | -0.10(-0.30%) |
May 21, 2014 | 32.65 | 33.02 | 32.65 | 32.99 | 3,049,446 | +0.40(+1.22%) |
May 20, 2014 | 32.98 | 33.01 | 32.47 | 32.59 | 2,881,701 | -0.42(-1.28%) |
May 19, 2014 | 32.96 | 33.07 | 32.86 | 33.01 | 2,683,231 | +0.05(+0.16%) |
May 16, 2014 | 32.74 | 33.01 | 32.71 | 32.96 | 2,573,398 | +0.22(+0.67%) |
May 15, 2014 | 32.95 | 33.01 | 32.67 | 32.74 | 3,528,202 | -0.24(-0.73%) |
May 14, 2014 | 33.35 | 33.40 | 32.97 | 32.98 | 2,949,647 | -0.35(-1.04%) |
May 13, 2014 | 33.43 | 33.59 | 33.29 | 33.33 | 3,037,896 | -0.09(-0.27%) |
May 12, 2014 | 33.37 | 33.47 | 33.17 | 33.42 | 3,181,937 | +0.21(+0.63%) |
May 09, 2014 | 32.99 | 33.30 | 32.99 | 33.21 | 2,953,039 | +0.24(+0.73%) |
May 08, 2014 | 33.05 | 33.31 | 32.82 | 32.97 | 4,497,002 | -0.15(-0.45%) |
May 07, 2014 | 32.30 | 33.17 | 32.30 | 33.12 | 5,690,025 | +0.85(+2.62%) |
May 06, 2014 | 32.35 | 32.46 | 32.19 | 32.28 | 4,540,430 | -0.20(-0.62%) |
May 05, 2014 | 32.40 | 32.56 | 32.19 | 32.48 | 3,058,455 | -0.10(-0.32%) |
May 02, 2014 | 32.40 | 32.74 | 32.20 | 32.58 | 4,089,284 | +0.23(+0.72%) |
May 01, 2014 | 32.73 | 32.76 | 32.31 | 32.35 | 4,172,987 | -0.37(-1.12%) |
Apr 30, 2014 | 32.30 | 32.84 | 32.13 | 32.72 | 7,902,923 | +0.37(+1.16%) |
Apr 29, 2014 | 32.26 | 32.65 | 31.92 | 32.34 | 9,366,289 | -0.86(-2.59%) |
Apr 28, 2014 | 33.37 | 33.39 | 32.96 | 33.20 | 5,770,740 | -0.03(-0.09%) |
Apr 25, 2014 | 33.37 | 33.46 | 33.10 | 33.23 | 3,056,594 | -0.16(-0.47%) |
Apr 24, 2014 | 33.53 | 33.62 | 33.26 | 33.39 | 2,838,896 | -0.07(-0.22%) |
Apr 23, 2014 | 33.43 | 33.64 | 33.43 | 33.47 | 3,527,964 | +0.09(+0.27%) |
Apr 22, 2014 | 33.56 | 33.63 | 33.34 | 33.38 | 3,446,051 | -0.21(-0.62%) |
Apr 21, 2014 | 33.68 | 33.97 | 33.53 | 33.59 | 2,968,966 | -0.11(-0.33%) |
Apr 17, 2014 | 33.56 | 33.70 | 33.70 | 33.70 | 5,506,613 | +0.01(+0.04%) |
Apr 16, 2014 | 33.32 | 33.68 | 33.25 | 33.68 | 3,689,901 | +0.56(+1.69%) |
Apr 15, 2014 | 33.45 | 33.47 | 32.82 | 33.12 | 5,883,665 | -0.31(-0.94%) |
Apr 14, 2014 | 33.33 | 33.53 | 33.19 | 33.44 | 5,580,133 | +0.21(+0.63%) |
Apr 11, 2014 | 33.11 | 33.26 | 32.98 | 33.23 | 7,146,135 | +0.18(+0.54%) |
Apr 10, 2014 | 33.26 | 33.47 | 32.95 | 33.05 | 6,648,505 | -0.16(-0.47%) |
Apr 09, 2014 | 32.59 | 33.26 | 32.44 | 33.20 | 5,720,411 | +0.64(+1.95%) |
Apr 08, 2014 | 32.58 | 32.77 | 32.30 | 32.57 | 5,565,884 | -0.05(-0.16%) |
Apr 07, 2014 | 32.19 | 32.73 | 32.19 | 32.62 | 5,716,563 | +0.41(+1.28%) |
Apr 04, 2014 | 32.61 | 32.67 | 32.19 | 32.21 | 5,902,404 | -0.07(-0.23%) |
Apr 03, 2014 | 32.52 | 32.61 | 32.04 | 32.28 | 5,575,616 | -0.21(-0.64%) |
Apr 02, 2014 | 31.89 | 32.56 | 31.21 | 32.49 | 4,382,868 | +0.00(+0.00%) |
Apr 01, 2014 | 32.49 | 32.73 | 32.34 | 32.49 | 4,028,780 | +0.03(+0.09%) |
Mar 31, 2014 | 32.35 | 32.60 | 32.22 | 32.46 | 4,404,011 | +0.13(+0.42%) |
Mar 28, 2014 | 32.38 | 32.62 | 32.13 | 32.33 | 3,706,731 | +0.08(+0.26%) |
Mar 27, 2014 | 32.02 | 32.29 | 31.88 | 32.25 | 4,340,164 | +0.30(+0.94%) |
Mar 26, 2014 | 31.78 | 32.21 | 31.75 | 31.95 | 4,976,851 | +0.22(+0.68%) |
Mar 25, 2014 | 31.83 | 31.90 | 31.59 | 31.73 | 4,520,717 | +0.08(+0.26%) |
Mar 24, 2014 | 32.04 | 32.16 | 31.56 | 31.65 | 3,442,325 | -0.28(-0.87%) |
Mar 21, 2014 | 32.23 | 32.24 | 31.75 | 31.92 | 11,182,612 | -0.02(-0.07%) |
Mar 20, 2014 | 31.86 | 32.01 | 31.63 | 31.95 | 3,248,335 | +0.03(+0.09%) |
Mar 19, 2014 | 32.12 | 32.34 | 31.66 | 31.92 | 4,697,120 | -0.20(-0.63%) |
Mar 18, 2014 | 31.94 | 32.17 | 31.80 | 32.12 | 2,934,210 | +0.28(+0.87%) |
Mar 17, 2014 | 32.01 | 32.23 | 31.75 | 31.84 | 5,870,908 | +0.04(+0.12%) |
Mar 14, 2014 | 31.62 | 31.95 | 31.57 | 31.80 | 5,068,864 | +0.08(+0.26%) |
Mar 13, 2014 | 32.19 | 32.33 | 31.71 | 31.72 | 5,322,533 | -0.40(-1.23%) |
Mar 12, 2014 | 31.53 | 32.31 | 31.49 | 32.12 | 7,331,581 | +0.36(+1.13%) |
Mar 11, 2014 | 31.81 | 32.00 | 31.66 | 31.76 | 5,691,926 | +0.00(+0.00%) |
Mar 10, 2014 | 31.13 | 31.76 | 31.13 | 31.76 | 7,612,064 | +0.84(+2.71%) |
Mar 07, 2014 | 30.78 | 31.08 | 30.67 | 30.92 | 4,020,987 | +0.29(+0.95%) |
Mar 06, 2014 | 30.45 | 30.75 | 30.38 | 30.63 | 5,130,221 | +0.20(+0.66%) |
Mar 05, 2014 | 30.42 | 30.58 | 30.20 | 30.43 | 3,708,425 | -0.02(-0.07%) |
Mar 04, 2014 | 30.14 | 30.62 | 30.14 | 30.45 | 4,900,330 | +0.61(+2.06%) |