Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.92 | 34.93 | 34.13 | 34.65 | 13,172,341 | -0.25(-0.72%) |
May 29, 2014 | 34.90 | 35.10 | 34.67 | 34.90 | 9,749,300 | +0.12(+0.35%) |
May 28, 2014 | 35.15 | 35.17 | 34.42 | 34.78 | 16,046,020 | -0.34(-0.97%) |
May 27, 2014 | 35.00 | 35.13 | 34.73 | 35.12 | 12,722,075 | +0.10(+0.29%) |
May 23, 2014 | 34.85 | 35.02 | 35.02 | 35.02 | 16,294,400 | +0.32(+0.92%) |
May 22, 2014 | 34.60 | 34.84 | 34.26 | 34.70 | 13,544,395 | +0.34(+0.99%) |
May 21, 2014 | 34.00 | 34.39 | 33.89 | 34.36 | 13,760,192 | +0.49(+1.45%) |
May 20, 2014 | 33.99 | 34.47 | 33.67 | 33.87 | 18,499,680 | -0.02(-0.06%) |
May 19, 2014 | 33.41 | 33.99 | 33.28 | 33.89 | 14,806,178 | +0.48(+1.44%) |
May 16, 2014 | 33.66 | 33.66 | 33.10 | 33.41 | 18,847,816 | -0.39(-1.15%) |
May 15, 2014 | 34.18 | 34.19 | 33.40 | 33.80 | 18,795,640 | -0.37(-1.08%) |
May 14, 2014 | 34.48 | 34.65 | 33.98 | 34.17 | 17,011,026 | -0.23(-0.67%) |
May 13, 2014 | 34.43 | 34.69 | 34.17 | 34.40 | 12,462,762 | -0.05(-0.15%) |
May 12, 2014 | 33.99 | 34.59 | 33.87 | 34.45 | 22,438,528 | +0.69(+2.04%) |
May 09, 2014 | 34.01 | 34.10 | 33.41 | 33.76 | 20,303,364 | -0.16(-0.47%) |
May 08, 2014 | 33.88 | 34.57 | 33.61 | 33.92 | 30,364,020 | -0.15(-0.44%) |
May 07, 2014 | 35.99 | 35.99 | 33.67 | 34.07 | 65,939,780 | -2.42(-6.63%) |
May 06, 2014 | 36.94 | 37.16 | 36.48 | 36.49 | 18,202,398 | -0.42(-1.14%) |
May 05, 2014 | 36.68 | 37.05 | 36.30 | 36.91 | 13,077,439 | +0.04(+0.11%) |
May 02, 2014 | 36.59 | 37.12 | 36.21 | 36.87 | 22,454,080 | +0.36(+0.99%) |
May 01, 2014 | 36.26 | 36.69 | 36.00 | 36.51 | 19,450,544 | +0.56(+1.56%) |
Apr 30, 2014 | 35.89 | 36.44 | 35.25 | 35.95 | 23,252,160 | +0.12(+0.33%) |
Apr 29, 2014 | 34.37 | 35.89 | 34.12 | 35.83 | 28,541,412 | +1.84(+5.41%) |
Apr 28, 2014 | 34.67 | 35.00 | 33.65 | 33.99 | 30,377,790 | -0.49(-1.42%) |
Apr 25, 2014 | 35.03 | 35.10 | 34.29 | 34.48 | 19,401,602 | -0.76(-2.16%) |
Apr 24, 2014 | 35.82 | 35.82 | 34.77 | 35.24 | 17,170,760 | -0.20(-0.56%) |
Apr 23, 2014 | 36.08 | 36.19 | 35.40 | 35.44 | 18,952,280 | -0.70(-1.94%) |
Apr 22, 2014 | 36.71 | 36.85 | 36.11 | 36.14 | 17,882,074 | -0.26(-0.71%) |
Apr 21, 2014 | 36.60 | 36.65 | 35.89 | 36.40 | 15,784,966 | +0.02(+0.05%) |
Apr 17, 2014 | 36.29 | 36.38 | 36.38 | 36.38 | 28,932,700 | +0.03(+0.08%) |
Apr 16, 2014 | 36.98 | 37.30 | 35.81 | 36.35 | 61,371,760 | +2.14(+6.26%) |
Apr 15, 2014 | 33.93 | 34.28 | 32.64 | 34.21 | 48,186,352 | +0.77(+2.29%) |
Apr 14, 2014 | 33.55 | 34.04 | 33.04 | 33.45 | 26,280,700 | +0.58(+1.75%) |
Apr 11, 2014 | 32.64 | 33.48 | 32.15 | 32.87 | 28,046,500 | -0.53(-1.59%) |
Apr 10, 2014 | 34.88 | 34.98 | 33.09 | 33.40 | 33,951,504 | -1.47(-4.22%) |
Apr 09, 2014 | 34.19 | 35.00 | 33.95 | 34.87 | 21,580,960 | +1.04(+3.07%) |
Apr 08, 2014 | 33.10 | 34.43 | 33.02 | 33.83 | 35,419,524 | +0.76(+2.30%) |
Apr 07, 2014 | 34.11 | 34.37 | 32.53 | 33.07 | 47,739,536 | -1.19(-3.47%) |
Apr 04, 2014 | 36.01 | 36.05 | 33.83 | 34.26 | 41,049,936 | -1.50(-4.19%) |
Apr 03, 2014 | 36.66 | 36.79 | 35.51 | 35.76 | 16,763,162 | -0.88(-2.40%) |
Apr 02, 2014 | 36.68 | 36.86 | 36.56 | 36.64 | 14,512,509 | +0.15(+0.41%) |
Apr 01, 2014 | 36.16 | 36.86 | 36.15 | 36.49 | 15,726,298 | +0.59(+1.64%) |
Mar 31, 2014 | 36.46 | 36.58 | 35.83 | 35.90 | 15,145,435 | +0.00(+0.00%) |
Mar 28, 2014 | 35.77 | 36.73 | 35.53 | 35.90 | 18,292,876 | +0.31(+0.87%) |
Mar 27, 2014 | 35.50 | 36.15 | 35.05 | 35.59 | 21,916,830 | +0.14(+0.39%) |
Mar 26, 2014 | 36.24 | 36.74 | 35.45 | 35.45 | 20,872,004 | -0.48(-1.34%) |
Mar 25, 2014 | 37.00 | 37.07 | 35.86 | 35.93 | 31,553,278 | -0.75(-2.04%) |
Mar 24, 2014 | 38.00 | 38.04 | 36.28 | 36.68 | 29,554,446 | -1.26(-3.32%) |
Mar 21, 2014 | 38.10 | 38.27 | 37.73 | 37.94 | 16,047,736 | +0.17(+0.45%) |
Mar 20, 2014 | 38.37 | 38.47 | 37.42 | 37.77 | 19,288,188 | -0.84(-2.18%) |
Mar 19, 2014 | 39.66 | 39.94 | 38.51 | 38.61 | 19,214,384 | -0.84(-2.13%) |
Mar 18, 2014 | 39.00 | 39.51 | 38.80 | 39.45 | 16,740,396 | +0.34(+0.87%) |
Mar 17, 2014 | 39.00 | 39.36 | 38.61 | 39.11 | 29,594,056 | +1.51(+4.02%) |
Mar 14, 2014 | 36.69 | 38.18 | 36.45 | 37.60 | 30,862,258 | +0.37(+0.99%) |
Mar 13, 2014 | 38.05 | 38.42 | 36.81 | 37.23 | 21,167,092 | -0.27(-0.72%) |
Mar 12, 2014 | 37.21 | 37.61 | 36.48 | 37.50 | 14,789,688 | -0.06(-0.16%) |
Mar 11, 2014 | 38.25 | 38.30 | 37.43 | 37.56 | 12,590,458 | -0.49(-1.29%) |
Mar 10, 2014 | 38.63 | 38.78 | 37.91 | 38.05 | 11,817,817 | -0.65(-1.68%) |
Mar 07, 2014 | 39.71 | 39.91 | 38.45 | 38.70 | 14,496,345 | -0.96(-2.42%) |
Mar 06, 2014 | 39.60 | 39.98 | 39.50 | 39.66 | 10,625,760 | +0.16(+0.41%) |
Mar 05, 2014 | 39.83 | 40.15 | 39.19 | 39.50 | 12,513,565 | -0.13(-0.33%) |
Mar 04, 2014 | 38.76 | 39.79 | 38.68 | 39.63 | 16,122,798 | +1.38(+3.61%) |