Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.15 | 34.55 | 34.15 | 34.52 | 5,848,582 | +0.27(+0.78%) |
May 29, 2014 | 34.01 | 34.31 | 34.01 | 34.25 | 8,720,034 | +0.27(+0.79%) |
May 28, 2014 | 34.06 | 34.09 | 33.98 | 33.98 | 5,092,555 | -0.05(-0.14%) |
May 27, 2014 | 34.02 | 34.05 | 33.93 | 34.03 | 4,593,641 | +0.09(+0.27%) |
May 23, 2014 | 33.88 | 33.94 | 33.94 | 33.94 | 3,535,832 | +0.03(+0.09%) |
May 22, 2014 | 33.92 | 33.95 | 33.80 | 33.91 | 2,509,795 | -0.03(-0.09%) |
May 21, 2014 | 33.75 | 33.96 | 33.72 | 33.94 | 6,572,888 | +0.19(+0.57%) |
May 20, 2014 | 33.87 | 33.87 | 33.69 | 33.75 | 8,150,413 | -0.12(-0.36%) |
May 19, 2014 | 33.85 | 33.91 | 33.77 | 33.87 | 3,660,182 | -0.07(-0.20%) |
May 16, 2014 | 33.78 | 33.95 | 33.73 | 33.94 | 8,326,479 | +0.21(+0.61%) |
May 15, 2014 | 33.93 | 33.95 | 33.68 | 33.73 | 6,166,754 | -0.30(-0.88%) |
May 14, 2014 | 34.19 | 34.21 | 33.99 | 34.03 | 4,130,345 | -0.18(-0.54%) |
May 13, 2014 | 34.14 | 34.26 | 34.13 | 34.21 | 3,286,056 | +0.07(+0.20%) |
May 12, 2014 | 34.16 | 34.26 | 34.09 | 34.14 | 6,294,735 | +0.03(+0.09%) |
May 09, 2014 | 33.92 | 34.12 | 33.88 | 34.11 | 3,643,502 | +0.16(+0.47%) |
May 08, 2014 | 33.91 | 34.08 | 33.85 | 33.95 | 5,477,204 | +0.05(+0.14%) |
May 07, 2014 | 33.66 | 33.93 | 33.66 | 33.91 | 9,856,301 | +0.32(+0.96%) |
May 06, 2014 | 33.70 | 33.76 | 33.58 | 33.59 | 5,834,601 | -0.21(-0.63%) |
May 05, 2014 | 33.75 | 33.89 | 33.64 | 33.80 | 4,279,040 | -0.08(-0.23%) |
May 02, 2014 | 33.88 | 33.92 | 33.77 | 33.88 | 6,843,697 | +0.00(+0.00%) |
May 01, 2014 | 33.84 | 33.91 | 33.69 | 33.88 | 12,670,357 | -0.03(-0.09%) |
Apr 30, 2014 | 33.72 | 33.91 | 33.72 | 33.91 | 6,334,379 | +0.11(+0.32%) |
Apr 29, 2014 | 33.91 | 33.98 | 33.80 | 33.80 | 5,509,005 | -0.15(-0.43%) |
Apr 28, 2014 | 33.64 | 34.01 | 33.56 | 33.95 | 9,412,426 | +0.38(+1.14%) |
Apr 25, 2014 | 33.49 | 33.59 | 33.42 | 33.56 | 8,673,139 | +0.05(+0.14%) |
Apr 24, 2014 | 33.37 | 33.56 | 33.34 | 33.52 | 5,148,694 | +0.13(+0.39%) |
Apr 23, 2014 | 33.44 | 33.49 | 33.38 | 33.39 | 14,400,507 | -0.05(-0.16%) |
Apr 22, 2014 | 33.49 | 33.51 | 33.39 | 33.44 | 7,397,011 | -0.02(-0.05%) |
Apr 21, 2014 | 33.36 | 33.48 | 33.29 | 33.46 | 4,879,281 | +0.02(+0.05%) |
Apr 17, 2014 | 33.37 | 33.44 | 33.44 | 33.44 | 5,492,414 | +0.01(+0.02%) |
Apr 16, 2014 | 33.29 | 33.43 | 33.19 | 33.43 | 5,629,443 | +0.32(+0.97%) |
Apr 15, 2014 | 33.14 | 33.15 | 32.90 | 33.11 | 8,244,368 | +0.08(+0.26%) |
Apr 14, 2014 | 32.94 | 33.08 | 32.81 | 33.03 | 5,654,455 | +0.26(+0.80%) |
Apr 11, 2014 | 32.91 | 33.05 | 32.72 | 32.77 | 20,190,398 | -0.17(-0.51%) |
Apr 10, 2014 | 33.26 | 33.44 | 32.91 | 32.93 | 7,987,346 | -0.33(-0.99%) |
Apr 09, 2014 | 33.13 | 33.26 | 33.09 | 33.26 | 7,253,059 | +0.15(+0.44%) |
Apr 08, 2014 | 32.96 | 33.13 | 32.92 | 33.12 | 10,030,861 | +0.17(+0.51%) |
Apr 07, 2014 | 32.84 | 33.09 | 32.84 | 32.95 | 19,662,280 | +0.03(+0.09%) |
Apr 04, 2014 | 33.13 | 33.20 | 32.87 | 32.92 | 11,502,210 | -0.11(-0.32%) |
Apr 03, 2014 | 32.99 | 33.09 | 32.95 | 33.03 | 5,780,437 | +0.04(+0.12%) |
Apr 02, 2014 | 32.97 | 33.06 | 32.89 | 32.99 | 8,748,750 | +0.04(+0.12%) |
Apr 01, 2014 | 32.96 | 33.06 | 32.87 | 32.95 | 8,512,290 | -0.05(-0.16%) |
Mar 31, 2014 | 32.95 | 33.04 | 32.84 | 33.00 | 11,707,758 | +0.24(+0.73%) |
Mar 28, 2014 | 32.70 | 32.86 | 32.70 | 32.77 | 5,900,731 | +0.08(+0.26%) |
Mar 27, 2014 | 32.63 | 32.85 | 32.63 | 32.68 | 13,768,183 | -0.02(-0.07%) |
Mar 26, 2014 | 32.84 | 32.94 | 32.70 | 32.70 | 9,266,609 | -0.08(-0.23%) |
Mar 25, 2014 | 32.67 | 32.83 | 32.66 | 32.78 | 11,854,998 | +0.24(+0.73%) |
Mar 24, 2014 | 32.59 | 32.76 | 32.50 | 32.54 | 7,973,510 | -0.03(-0.09%) |
Mar 21, 2014 | 32.70 | 32.89 | 32.57 | 32.57 | 9,725,499 | -0.02(-0.06%) |
Mar 20, 2014 | 32.37 | 32.63 | 32.32 | 32.59 | 12,993,032 | +0.11(+0.35%) |
Mar 19, 2014 | 32.70 | 32.79 | 32.32 | 32.48 | 14,001,380 | -0.25(-0.77%) |
Mar 18, 2014 | 32.71 | 32.78 | 32.61 | 32.73 | 4,688,237 | +0.07(+0.21%) |
Mar 17, 2014 | 32.58 | 32.71 | 32.52 | 32.66 | 5,457,188 | +0.19(+0.59%) |
Mar 14, 2014 | 32.33 | 32.61 | 32.32 | 32.47 | 6,949,714 | +0.02(+0.05%) |
Mar 13, 2014 | 32.64 | 32.77 | 32.40 | 32.45 | 12,771,355 | -0.16(-0.49%) |
Mar 12, 2014 | 32.39 | 32.63 | 32.39 | 32.61 | 6,823,942 | +0.07(+0.21%) |
Mar 11, 2014 | 32.65 | 32.68 | 32.48 | 32.55 | 13,136,596 | -0.02(-0.05%) |
Mar 10, 2014 | 32.44 | 32.57 | 32.44 | 32.56 | 6,427,309 | +0.03(+0.09%) |
Mar 07, 2014 | 32.55 | 32.56 | 32.39 | 32.53 | 5,407,112 | +0.09(+0.28%) |
Mar 06, 2014 | 32.51 | 32.53 | 32.44 | 32.44 | 8,059,590 | -0.01(-0.02%) |
Mar 05, 2014 | 32.52 | 32.57 | 32.44 | 32.45 | 10,608,252 | -0.11(-0.33%) |
Mar 04, 2014 | 32.33 | 32.62 | 32.33 | 32.55 | 9,540,847 | +0.43(+1.35%) |