Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.88 | 38.24 | 37.32 | 37.57 | 7,706,636 | -0.40(-1.04%) |
May 29, 2014 | 37.35 | 38.00 | 37.18 | 37.96 | 7,339,836 | +0.64(+1.71%) |
May 28, 2014 | 36.13 | 37.62 | 36.06 | 37.33 | 13,512,582 | +1.31(+3.63%) |
May 27, 2014 | 36.66 | 36.67 | 35.98 | 36.02 | 10,011,119 | -0.54(-1.47%) |
May 23, 2014 | 36.55 | 36.55 | 36.55 | 36.55 | 6,252,055 | -0.18(-0.50%) |
May 22, 2014 | 36.38 | 36.85 | 36.34 | 36.74 | 3,738,458 | +0.39(+1.08%) |
May 21, 2014 | 37.00 | 37.12 | 36.06 | 36.35 | 12,084,617 | -0.46(-1.26%) |
May 20, 2014 | 37.02 | 37.63 | 36.70 | 36.81 | 8,388,722 | -0.23(-0.63%) |
May 19, 2014 | 36.76 | 37.39 | 36.67 | 37.04 | 6,508,531 | +0.28(+0.77%) |
May 16, 2014 | 37.07 | 37.13 | 36.64 | 36.76 | 10,148,046 | -0.49(-1.31%) |
May 15, 2014 | 37.54 | 37.58 | 36.86 | 37.25 | 7,870,502 | -0.46(-1.22%) |
May 14, 2014 | 37.74 | 38.42 | 37.17 | 37.71 | 8,893,136 | +0.10(+0.27%) |
May 13, 2014 | 37.81 | 38.00 | 37.14 | 37.61 | 9,788,109 | +0.06(+0.16%) |
May 12, 2014 | 37.50 | 38.17 | 37.42 | 37.55 | 8,655,039 | +0.23(+0.63%) |
May 09, 2014 | 37.98 | 37.98 | 36.82 | 37.32 | 9,907,209 | -0.59(-1.55%) |
May 08, 2014 | 38.48 | 39.03 | 37.75 | 37.90 | 7,171,694 | -0.67(-1.75%) |
May 07, 2014 | 39.15 | 39.16 | 38.07 | 38.58 | 10,926,198 | -0.46(-1.18%) |
May 06, 2014 | 39.20 | 39.82 | 38.96 | 39.04 | 11,252,607 | +0.17(+0.43%) |
May 05, 2014 | 38.43 | 38.95 | 38.03 | 38.87 | 9,866,014 | +0.23(+0.60%) |
May 02, 2014 | 38.51 | 39.42 | 38.30 | 38.64 | 9,893,895 | +0.13(+0.35%) |
May 01, 2014 | 38.12 | 38.95 | 37.88 | 38.50 | 8,962,024 | +0.36(+0.94%) |
Apr 30, 2014 | 37.90 | 38.50 | 37.81 | 38.14 | 11,173,322 | +0.22(+0.58%) |
Apr 29, 2014 | 39.04 | 39.34 | 37.75 | 37.92 | 12,055,618 | -0.75(-1.95%) |
Apr 28, 2014 | 38.05 | 38.92 | 37.62 | 38.68 | 14,611,221 | +0.87(+2.29%) |
Apr 25, 2014 | 37.88 | 38.29 | 37.57 | 37.81 | 8,284,786 | +0.08(+0.21%) |
Apr 24, 2014 | 37.96 | 37.98 | 37.24 | 37.73 | 6,034,809 | +0.06(+0.16%) |
Apr 23, 2014 | 37.43 | 37.89 | 37.32 | 37.67 | 6,551,871 | -0.06(-0.16%) |
Apr 22, 2014 | 36.96 | 37.83 | 36.51 | 37.73 | 12,646,656 | +0.22(+0.59%) |
Apr 21, 2014 | 37.22 | 37.73 | 37.03 | 37.51 | 7,217,999 | +0.15(+0.39%) |
Apr 17, 2014 | 37.06 | 37.36 | 37.36 | 37.36 | 12,010,430 | +0.04(+0.11%) |
Apr 16, 2014 | 36.16 | 37.32 | 35.63 | 37.32 | 14,123,865 | +1.58(+4.42%) |
Apr 15, 2014 | 34.75 | 35.82 | 34.70 | 35.74 | 10,377,725 | +1.01(+2.92%) |
Apr 14, 2014 | 34.39 | 34.88 | 34.24 | 34.73 | 8,992,897 | +0.73(+2.14%) |
Apr 11, 2014 | 34.32 | 34.91 | 33.83 | 34.00 | 8,900,077 | -0.65(-1.87%) |
Apr 10, 2014 | 35.29 | 35.87 | 34.59 | 34.65 | 7,753,587 | -0.68(-1.93%) |
Apr 09, 2014 | 34.69 | 35.46 | 34.39 | 35.33 | 8,700,066 | +0.87(+2.52%) |
Apr 08, 2014 | 34.78 | 35.10 | 33.97 | 34.46 | 13,107,801 | -0.17(-0.50%) |
Apr 07, 2014 | 36.27 | 36.37 | 34.61 | 34.63 | 15,378,005 | -1.65(-4.54%) |
Apr 04, 2014 | 37.32 | 37.58 | 36.24 | 36.28 | 10,453,294 | -0.94(-2.53%) |
Apr 03, 2014 | 36.68 | 37.35 | 36.68 | 37.22 | 8,613,417 | +0.63(+1.71%) |
Apr 02, 2014 | 36.60 | 36.84 | 36.12 | 36.60 | 9,995,769 | -0.44(-1.19%) |
Apr 01, 2014 | 35.75 | 37.20 | 35.68 | 37.04 | 13,058,921 | +1.61(+4.54%) |
Mar 31, 2014 | 35.82 | 35.92 | 35.12 | 35.43 | 8,572,613 | +0.16(+0.45%) |
Mar 28, 2014 | 35.15 | 35.65 | 34.89 | 35.27 | 8,477,606 | +0.46(+1.32%) |
Mar 27, 2014 | 35.79 | 35.89 | 34.68 | 34.81 | 11,478,595 | -1.18(-3.28%) |
Mar 26, 2014 | 36.41 | 36.71 | 35.87 | 35.99 | 9,251,409 | -0.29(-0.79%) |
Mar 25, 2014 | 36.17 | 36.52 | 35.97 | 36.27 | 8,708,554 | +0.16(+0.44%) |
Mar 24, 2014 | 36.21 | 36.64 | 35.77 | 36.11 | 10,076,590 | +0.23(+0.63%) |
Mar 21, 2014 | 36.96 | 37.34 | 35.89 | 35.89 | 13,767,976 | -0.93(-2.54%) |
Mar 20, 2014 | 36.20 | 37.10 | 35.80 | 36.82 | 10,379,122 | +0.57(+1.56%) |
Mar 19, 2014 | 36.56 | 36.94 | 36.03 | 36.25 | 7,508,001 | -0.49(-1.34%) |
Mar 18, 2014 | 36.15 | 36.95 | 36.07 | 36.75 | 8,555,763 | +0.51(+1.40%) |
Mar 17, 2014 | 36.35 | 36.81 | 36.07 | 36.24 | 10,322,940 | +0.06(+0.17%) |
Mar 14, 2014 | 36.09 | 36.56 | 35.89 | 36.18 | 12,893,245 | +0.13(+0.35%) |
Mar 13, 2014 | 36.89 | 36.94 | 35.64 | 36.05 | 13,333,122 | -0.83(-2.26%) |
Mar 12, 2014 | 35.66 | 36.91 | 35.63 | 36.89 | 19,511,550 | +1.08(+3.02%) |
Mar 11, 2014 | 35.67 | 35.93 | 35.14 | 35.81 | 11,759,524 | +0.13(+0.37%) |
Mar 10, 2014 | 35.35 | 35.97 | 35.19 | 35.67 | 12,126,180 | +0.32(+0.91%) |
Mar 07, 2014 | 35.41 | 35.64 | 34.86 | 35.35 | 11,628,551 | +0.07(+0.21%) |
Mar 06, 2014 | 33.67 | 35.28 | 33.66 | 35.28 | 20,086,390 | +1.73(+5.17%) |
Mar 05, 2014 | 32.81 | 33.60 | 32.61 | 33.55 | 11,808,988 | +0.71(+2.15%) |
Mar 04, 2014 | 32.56 | 32.89 | 32.02 | 32.84 | 15,912,472 | +0.58(+1.80%) |