Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.41 | 38.77 | 37.84 | 38.09 | 7,600,483 | -0.40(-1.04%) |
May 29, 2014 | 37.87 | 38.53 | 37.70 | 38.49 | 7,238,736 | +0.65(+1.71%) |
May 28, 2014 | 36.64 | 38.14 | 36.57 | 37.85 | 13,326,457 | +1.33(+3.63%) |
May 27, 2014 | 37.17 | 37.19 | 36.48 | 36.52 | 9,873,224 | -0.54(-1.47%) |
May 23, 2014 | 37.06 | 37.06 | 37.06 | 37.06 | 6,165,938 | -0.19(-0.50%) |
May 22, 2014 | 36.89 | 37.36 | 36.85 | 37.25 | 3,686,964 | +0.40(+1.08%) |
May 21, 2014 | 37.52 | 37.64 | 36.57 | 36.85 | 11,918,161 | -0.47(-1.26%) |
May 20, 2014 | 37.53 | 38.15 | 37.21 | 37.32 | 8,273,174 | -0.24(-0.63%) |
May 19, 2014 | 37.27 | 37.91 | 37.18 | 37.56 | 6,418,881 | +0.29(+0.77%) |
May 16, 2014 | 37.59 | 37.65 | 37.15 | 37.28 | 10,008,265 | -0.49(-1.31%) |
May 15, 2014 | 38.07 | 38.11 | 37.38 | 37.77 | 7,762,092 | -0.47(-1.22%) |
May 14, 2014 | 38.26 | 38.96 | 37.69 | 38.24 | 8,770,641 | +0.10(+0.27%) |
May 13, 2014 | 38.34 | 38.53 | 37.66 | 38.13 | 9,653,286 | +0.06(+0.16%) |
May 12, 2014 | 38.02 | 38.70 | 37.94 | 38.07 | 8,535,823 | +0.24(+0.63%) |
May 09, 2014 | 38.51 | 38.51 | 37.34 | 37.84 | 9,770,745 | -0.60(-1.55%) |
May 08, 2014 | 39.02 | 39.58 | 38.28 | 38.43 | 7,072,910 | -0.68(-1.75%) |
May 07, 2014 | 39.70 | 39.71 | 38.60 | 39.12 | 10,775,699 | -0.47(-1.18%) |
May 06, 2014 | 39.74 | 40.38 | 39.50 | 39.58 | 11,097,612 | +0.17(+0.43%) |
May 05, 2014 | 38.97 | 39.49 | 38.56 | 39.41 | 9,730,117 | +0.24(+0.60%) |
May 02, 2014 | 39.05 | 39.97 | 38.84 | 39.18 | 9,757,615 | +0.14(+0.35%) |
May 01, 2014 | 38.66 | 39.49 | 38.41 | 39.04 | 8,838,579 | +0.37(+0.94%) |
Apr 30, 2014 | 38.43 | 39.03 | 38.34 | 38.68 | 11,019,419 | +0.22(+0.58%) |
Apr 29, 2014 | 39.58 | 39.89 | 38.27 | 38.45 | 11,889,562 | -0.76(-1.95%) |
Apr 28, 2014 | 38.58 | 39.46 | 38.14 | 39.22 | 14,409,964 | +0.88(+2.29%) |
Apr 25, 2014 | 38.41 | 38.82 | 38.09 | 38.34 | 8,170,670 | +0.08(+0.21%) |
Apr 24, 2014 | 38.49 | 38.51 | 37.76 | 38.26 | 5,951,684 | +0.06(+0.16%) |
Apr 23, 2014 | 37.95 | 38.42 | 37.84 | 38.20 | 6,461,624 | -0.06(-0.16%) |
Apr 22, 2014 | 37.48 | 38.36 | 37.02 | 38.26 | 12,472,459 | +0.22(+0.59%) |
Apr 21, 2014 | 37.74 | 38.26 | 37.55 | 38.03 | 7,118,577 | +0.15(+0.39%) |
Apr 17, 2014 | 37.58 | 37.88 | 37.88 | 37.88 | 11,844,996 | +0.04(+0.11%) |
Apr 16, 2014 | 36.67 | 37.84 | 36.13 | 37.84 | 13,929,320 | +1.60(+4.42%) |
Apr 15, 2014 | 35.23 | 36.32 | 35.19 | 36.24 | 10,234,780 | +1.03(+2.92%) |
Apr 14, 2014 | 34.87 | 35.37 | 34.72 | 35.21 | 8,869,027 | +0.74(+2.14%) |
Apr 11, 2014 | 34.80 | 35.39 | 34.30 | 34.47 | 8,777,486 | -0.66(-1.87%) |
Apr 10, 2014 | 35.78 | 36.37 | 35.08 | 35.13 | 7,646,788 | -0.69(-1.93%) |
Apr 09, 2014 | 35.18 | 35.96 | 34.87 | 35.82 | 8,580,230 | +0.88(+2.52%) |
Apr 08, 2014 | 35.27 | 35.59 | 34.45 | 34.94 | 12,927,252 | -0.18(-0.50%) |
Apr 07, 2014 | 36.78 | 36.88 | 35.10 | 35.12 | 15,166,186 | -1.67(-4.54%) |
Apr 04, 2014 | 37.84 | 38.10 | 36.75 | 36.79 | 10,309,309 | -0.95(-2.53%) |
Apr 03, 2014 | 37.19 | 37.87 | 37.19 | 37.74 | 8,494,774 | +0.64(+1.71%) |
Apr 02, 2014 | 37.11 | 37.36 | 36.63 | 37.11 | 9,858,085 | -0.45(-1.19%) |
Apr 01, 2014 | 36.25 | 37.72 | 36.18 | 37.55 | 12,879,046 | +1.63(+4.54%) |
Mar 31, 2014 | 36.32 | 36.42 | 35.61 | 35.92 | 8,454,532 | +0.16(+0.45%) |
Mar 28, 2014 | 35.65 | 36.15 | 35.38 | 35.76 | 8,360,834 | +0.47(+1.32%) |
Mar 27, 2014 | 36.29 | 36.40 | 35.16 | 35.29 | 11,320,487 | -1.20(-3.28%) |
Mar 26, 2014 | 36.92 | 37.22 | 36.37 | 36.49 | 9,123,979 | -0.29(-0.79%) |
Mar 25, 2014 | 36.68 | 37.03 | 36.47 | 36.78 | 8,588,601 | +0.16(+0.44%) |
Mar 24, 2014 | 36.72 | 37.15 | 36.27 | 36.62 | 9,937,794 | +0.23(+0.63%) |
Mar 21, 2014 | 37.48 | 37.86 | 36.39 | 36.39 | 13,578,334 | -0.95(-2.54%) |
Mar 20, 2014 | 36.71 | 37.61 | 36.30 | 37.34 | 10,236,158 | +0.58(+1.56%) |
Mar 19, 2014 | 37.07 | 37.46 | 36.53 | 36.76 | 7,404,584 | -0.50(-1.34%) |
Mar 18, 2014 | 36.66 | 37.46 | 36.58 | 37.26 | 8,437,914 | +0.51(+1.40%) |
Mar 17, 2014 | 36.86 | 37.32 | 36.57 | 36.75 | 10,180,750 | +0.06(+0.17%) |
Mar 14, 2014 | 36.59 | 37.07 | 36.40 | 36.69 | 12,715,652 | +0.13(+0.35%) |
Mar 13, 2014 | 37.40 | 37.45 | 36.14 | 36.56 | 13,149,469 | -0.85(-2.26%) |
Mar 12, 2014 | 36.16 | 37.42 | 36.13 | 37.40 | 19,242,796 | +1.10(+3.02%) |
Mar 11, 2014 | 36.17 | 36.43 | 35.63 | 36.31 | 11,597,546 | +0.14(+0.37%) |
Mar 10, 2014 | 35.85 | 36.48 | 35.68 | 36.17 | 11,959,152 | +0.32(+0.91%) |
Mar 07, 2014 | 35.90 | 36.14 | 35.35 | 35.85 | 11,468,378 | +0.07(+0.21%) |
Mar 06, 2014 | 34.14 | 35.78 | 34.13 | 35.77 | 19,809,716 | +1.76(+5.17%) |
Mar 05, 2014 | 33.26 | 34.07 | 33.07 | 34.01 | 11,646,329 | +0.72(+2.15%) |
Mar 04, 2014 | 33.01 | 33.35 | 32.47 | 33.30 | 15,693,291 | +0.59(+1.80%) |