Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.57 | 37.78 | 37.56 | 37.67 | 3,946,026 | -0.01(-0.03%) |
May 29, 2014 | 37.80 | 37.98 | 37.52 | 37.68 | 4,017,970 | -0.12(-0.32%) |
May 28, 2014 | 37.43 | 37.94 | 37.33 | 37.80 | 4,080,961 | +0.48(+1.29%) |
May 27, 2014 | 37.35 | 37.37 | 37.04 | 37.32 | 3,515,771 | +0.04(+0.11%) |
May 23, 2014 | 37.22 | 37.28 | 37.28 | 37.28 | 3,384,900 | +0.05(+0.15%) |
May 22, 2014 | 37.25 | 37.45 | 37.06 | 37.23 | 2,367,853 | +0.05(+0.15%) |
May 21, 2014 | 37.75 | 37.79 | 37.02 | 37.17 | 5,425,937 | -0.41(-1.09%) |
May 20, 2014 | 37.97 | 38.03 | 37.49 | 37.58 | 5,862,582 | -0.39(-1.03%) |
May 19, 2014 | 37.53 | 38.01 | 37.44 | 37.97 | 7,759,823 | -0.21(-0.55%) |
May 16, 2014 | 37.95 | 38.20 | 37.68 | 38.18 | 4,521,544 | +0.35(+0.93%) |
May 15, 2014 | 37.65 | 38.10 | 37.52 | 37.83 | 8,232,195 | +0.17(+0.45%) |
May 14, 2014 | 36.96 | 37.73 | 36.88 | 37.66 | 7,679,801 | +0.69(+1.87%) |
May 13, 2014 | 36.77 | 37.00 | 36.63 | 36.97 | 6,557,744 | +0.23(+0.63%) |
May 12, 2014 | 36.74 | 36.87 | 36.59 | 36.74 | 5,464,207 | +0.18(+0.49%) |
May 09, 2014 | 36.58 | 36.94 | 36.40 | 36.56 | 7,794,610 | -0.30(-0.81%) |
May 08, 2014 | 34.69 | 37.22 | 34.63 | 36.86 | 21,617,484 | +2.21(+6.38%) |
May 07, 2014 | 34.50 | 34.90 | 34.46 | 34.65 | 6,615,271 | +0.19(+0.55%) |
May 06, 2014 | 34.78 | 34.87 | 34.42 | 34.46 | 4,622,970 | -0.38(-1.09%) |
May 05, 2014 | 34.78 | 34.88 | 34.69 | 34.84 | 3,302,068 | +0.01(+0.03%) |
May 02, 2014 | 35.04 | 35.24 | 34.78 | 34.83 | 3,654,508 | -0.13(-0.37%) |
May 01, 2014 | 34.91 | 35.05 | 34.72 | 34.96 | 2,702,497 | +0.05(+0.14%) |
Apr 30, 2014 | 34.83 | 34.93 | 34.63 | 34.91 | 3,440,414 | +0.11(+0.32%) |
Apr 29, 2014 | 34.81 | 34.90 | 34.66 | 34.80 | 3,407,522 | +0.16(+0.46%) |
Apr 28, 2014 | 34.52 | 34.79 | 34.40 | 34.64 | 4,895,210 | -0.12(-0.35%) |
Apr 25, 2014 | 34.52 | 34.80 | 34.30 | 34.76 | 3,758,085 | +0.13(+0.38%) |
Apr 24, 2014 | 34.79 | 34.79 | 34.42 | 34.63 | 4,206,363 | +0.02(+0.06%) |
Apr 23, 2014 | 34.47 | 34.69 | 34.32 | 34.61 | 5,545,416 | +0.16(+0.46%) |
Apr 22, 2014 | 34.49 | 34.50 | 34.34 | 34.45 | 3,159,325 | -0.04(-0.12%) |
Apr 21, 2014 | 34.50 | 34.70 | 34.39 | 34.49 | 2,172,433 | +0.06(+0.17%) |
Apr 17, 2014 | 34.63 | 34.43 | 34.43 | 34.43 | 4,832,000 | -0.31(-0.89%) |
Apr 16, 2014 | 34.21 | 34.76 | 34.20 | 34.74 | 4,915,918 | +0.69(+2.03%) |
Apr 15, 2014 | 33.89 | 34.06 | 33.80 | 34.05 | 4,886,944 | +0.17(+0.50%) |
Apr 14, 2014 | 33.49 | 33.90 | 33.41 | 33.88 | 5,027,943 | +0.53(+1.59%) |
Apr 11, 2014 | 33.34 | 33.52 | 33.12 | 33.35 | 4,443,069 | -0.08(-0.24%) |
Apr 10, 2014 | 33.87 | 34.23 | 33.43 | 33.43 | 4,975,788 | -0.37(-1.09%) |
Apr 09, 2014 | 33.95 | 34.04 | 33.58 | 33.80 | 7,813,559 | -0.14(-0.41%) |
Apr 08, 2014 | 33.57 | 33.96 | 33.41 | 33.94 | 4,382,875 | +0.40(+1.19%) |
Apr 07, 2014 | 33.64 | 33.87 | 33.49 | 33.54 | 4,694,008 | -0.15(-0.45%) |
Apr 04, 2014 | 33.56 | 33.80 | 33.51 | 33.69 | 5,022,768 | +0.20(+0.60%) |
Apr 03, 2014 | 33.18 | 33.52 | 33.11 | 33.49 | 5,925,683 | +0.31(+0.93%) |
Apr 02, 2014 | 33.10 | 33.34 | 32.97 | 33.18 | 4,319,357 | +0.10(+0.30%) |
Apr 01, 2014 | 32.81 | 33.13 | 32.45 | 33.08 | 6,617,564 | +0.24(+0.73%) |
Mar 31, 2014 | 32.78 | 32.98 | 32.69 | 32.84 | 5,962,182 | +0.16(+0.49%) |
Mar 28, 2014 | 32.62 | 32.94 | 32.54 | 32.68 | 4,094,012 | +0.09(+0.28%) |
Mar 27, 2014 | 32.53 | 32.65 | 32.16 | 32.59 | 5,038,662 | +0.30(+0.93%) |
Mar 26, 2014 | 31.96 | 32.49 | 31.96 | 32.29 | 7,403,529 | +0.38(+1.19%) |
Mar 25, 2014 | 31.61 | 31.94 | 31.45 | 31.91 | 4,335,201 | +0.37(+1.17%) |
Mar 24, 2014 | 31.52 | 31.82 | 31.42 | 31.54 | 5,063,442 | +0.20(+0.64%) |
Mar 21, 2014 | 31.51 | 31.58 | 31.24 | 31.34 | 10,315,935 | -0.03(-0.10%) |
Mar 20, 2014 | 31.12 | 31.55 | 31.08 | 31.37 | 5,190,192 | +0.12(+0.38%) |
Mar 19, 2014 | 31.35 | 31.50 | 31.08 | 31.25 | 5,326,396 | -0.15(-0.48%) |
Mar 18, 2014 | 30.91 | 31.43 | 30.89 | 31.40 | 4,307,977 | +0.56(+1.82%) |
Mar 17, 2014 | 30.70 | 30.91 | 30.64 | 30.84 | 3,352,845 | +0.22(+0.72%) |
Mar 14, 2014 | 30.42 | 30.95 | 30.42 | 30.62 | 4,715,718 | +0.13(+0.43%) |
Mar 13, 2014 | 30.78 | 30.97 | 30.38 | 30.49 | 3,516,550 | -0.19(-0.62%) |
Mar 12, 2014 | 30.60 | 30.68 | 30.34 | 30.68 | 3,206,400 | -0.01(-0.03%) |
Mar 11, 2014 | 30.90 | 30.92 | 30.59 | 30.69 | 4,331,872 | -0.14(-0.45%) |
Mar 10, 2014 | 31.19 | 31.26 | 30.66 | 30.83 | 4,681,172 | -0.49(-1.56%) |
Mar 07, 2014 | 31.21 | 31.34 | 31.13 | 31.32 | 4,463,090 | +0.13(+0.42%) |
Mar 06, 2014 | 31.20 | 31.36 | 31.03 | 31.19 | 6,461,441 | -0.67(-2.10%) |
Mar 05, 2014 | 31.47 | 32.01 | 31.31 | 31.86 | 10,199,417 | +0.33(+1.05%) |
Mar 04, 2014 | 31.39 | 31.55 | 31.30 | 31.53 | 4,637,109 | +0.42(+1.35%) |