Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.12 | 34.19 | 33.23 | 33.68 | 14,772,278 | -0.45(-1.31%) |
May 29, 2014 | 34.13 | 34.33 | 33.55 | 34.13 | 12,999,750 | +0.33(+0.98%) |
May 28, 2014 | 34.12 | 34.24 | 33.40 | 33.79 | 13,541,316 | -0.59(-1.71%) |
May 27, 2014 | 33.56 | 34.55 | 33.52 | 34.38 | 16,719,417 | +1.48(+4.51%) |
May 23, 2014 | 31.79 | 32.90 | 32.90 | 32.90 | 13,713,905 | +0.85(+2.64%) |
May 22, 2014 | 31.19 | 32.11 | 30.91 | 32.05 | 12,313,156 | +1.17(+3.77%) |
May 21, 2014 | 30.97 | 31.32 | 30.04 | 30.89 | 21,343,408 | +0.44(+1.46%) |
May 20, 2014 | 31.66 | 31.68 | 29.91 | 30.44 | 29,500,716 | -1.46(-4.59%) |
May 19, 2014 | 30.65 | 32.14 | 30.38 | 31.91 | 16,997,352 | +1.01(+3.27%) |
May 16, 2014 | 30.40 | 30.94 | 29.65 | 30.89 | 18,576,496 | +0.53(+1.74%) |
May 15, 2014 | 30.53 | 30.62 | 29.15 | 30.36 | 26,421,858 | -0.61(-1.96%) |
May 14, 2014 | 32.28 | 32.30 | 30.82 | 30.97 | 20,927,298 | -1.61(-4.94%) |
May 13, 2014 | 33.41 | 33.82 | 32.49 | 32.58 | 17,015,398 | -0.93(-2.77%) |
May 12, 2014 | 31.96 | 33.95 | 31.80 | 33.51 | 18,286,266 | +2.12(+6.77%) |
May 09, 2014 | 30.31 | 31.43 | 29.96 | 31.39 | 19,145,510 | +0.79(+2.58%) |
May 08, 2014 | 31.41 | 32.45 | 30.29 | 30.60 | 23,122,220 | -0.91(-2.89%) |
May 07, 2014 | 31.61 | 31.81 | 30.08 | 31.51 | 23,505,762 | +0.03(+0.11%) |
May 06, 2014 | 32.66 | 32.93 | 31.41 | 31.47 | 16,179,546 | -1.60(-4.83%) |
May 05, 2014 | 32.38 | 33.33 | 31.89 | 33.07 | 14,167,071 | -0.15(-0.45%) |
May 02, 2014 | 33.27 | 34.16 | 32.91 | 33.22 | 15,940,450 | +0.17(+0.52%) |
May 01, 2014 | 32.96 | 33.84 | 31.91 | 33.05 | 23,059,218 | -0.11(-0.32%) |
Apr 30, 2014 | 32.17 | 33.18 | 31.39 | 33.15 | 15,682,412 | +0.64(+1.95%) |
Apr 29, 2014 | 32.68 | 33.15 | 32.22 | 32.52 | 11,780,563 | +0.24(+0.73%) |
Apr 28, 2014 | 33.22 | 33.67 | 30.86 | 32.28 | 21,979,918 | -0.55(-1.67%) |
Apr 25, 2014 | 34.27 | 34.30 | 32.50 | 32.83 | 16,496,212 | -1.85(-5.33%) |
Apr 24, 2014 | 35.58 | 35.66 | 33.85 | 34.68 | 17,302,060 | -0.31(-0.89%) |
Apr 23, 2014 | 35.47 | 35.75 | 34.85 | 34.99 | 11,952,295 | -0.62(-1.74%) |
Apr 22, 2014 | 34.74 | 35.97 | 34.57 | 35.61 | 13,266,560 | +1.05(+3.04%) |
Apr 21, 2014 | 34.25 | 34.63 | 33.53 | 34.56 | 10,053,063 | +0.52(+1.54%) |
Apr 17, 2014 | 33.25 | 34.04 | 34.04 | 34.04 | 15,709,229 | +0.50(+1.49%) |
Apr 16, 2014 | 33.19 | 33.64 | 32.59 | 33.54 | 21,176,830 | +1.02(+3.12%) |
Apr 15, 2014 | 32.46 | 33.03 | 30.38 | 32.52 | 25,142,330 | +0.40(+1.26%) |
Apr 14, 2014 | 32.87 | 33.23 | 31.24 | 32.12 | 18,873,446 | +0.22(+0.69%) |
Apr 11, 2014 | 32.44 | 33.50 | 31.59 | 31.90 | 26,149,386 | -1.37(-4.12%) |
Apr 10, 2014 | 36.25 | 36.28 | 32.76 | 33.27 | 23,963,072 | -3.04(-8.36%) |
Apr 09, 2014 | 35.24 | 36.36 | 34.79 | 36.30 | 15,575,485 | +1.40(+4.01%) |
Apr 08, 2014 | 34.18 | 35.41 | 33.62 | 34.90 | 18,827,396 | +0.74(+2.16%) |
Apr 07, 2014 | 35.24 | 35.51 | 33.50 | 34.16 | 24,783,038 | -1.59(-4.44%) |
Apr 04, 2014 | 39.14 | 39.30 | 35.30 | 35.75 | 27,496,634 | -2.63(-6.84%) |
Apr 03, 2014 | 39.60 | 39.65 | 37.90 | 38.38 | 13,090,674 | -1.24(-3.12%) |
Apr 02, 2014 | 39.49 | 39.67 | 38.94 | 39.62 | 13,067,155 | +0.47(+1.21%) |
Apr 01, 2014 | 37.90 | 39.24 | 37.86 | 39.14 | 15,375,186 | +1.54(+4.08%) |
Mar 31, 2014 | 36.41 | 37.91 | 36.05 | 37.61 | 17,874,220 | +1.84(+5.16%) |
Mar 28, 2014 | 35.85 | 37.27 | 35.41 | 35.76 | 15,623,642 | +0.03(+0.09%) |
Mar 27, 2014 | 36.10 | 36.71 | 35.15 | 35.73 | 15,652,536 | -0.36(-1.00%) |
Mar 26, 2014 | 38.97 | 39.02 | 36.06 | 36.09 | 17,821,048 | -2.19(-5.72%) |
Mar 25, 2014 | 39.00 | 39.62 | 37.52 | 38.28 | 16,443,347 | -0.02(-0.05%) |
Mar 24, 2014 | 40.13 | 40.28 | 37.26 | 38.30 | 20,017,270 | -1.36(-3.44%) |
Mar 21, 2014 | 40.77 | 41.30 | 39.62 | 39.66 | 17,177,948 | -0.52(-1.31%) |
Mar 20, 2014 | 39.78 | 40.57 | 39.23 | 40.19 | 11,866,856 | +0.09(+0.22%) |
Mar 19, 2014 | 40.75 | 40.82 | 39.16 | 40.10 | 13,993,009 | -0.74(-1.80%) |
Mar 18, 2014 | 39.32 | 40.94 | 39.20 | 40.84 | 15,611,350 | +1.65(+4.20%) |
Mar 17, 2014 | 39.32 | 40.16 | 38.98 | 39.19 | 13,047,307 | +0.58(+1.51%) |
Mar 14, 2014 | 37.77 | 38.96 | 37.75 | 38.61 | 17,115,394 | +0.47(+1.22%) |
Mar 13, 2014 | 39.98 | 40.09 | 37.52 | 38.14 | 23,777,688 | -1.40(-3.54%) |
Mar 12, 2014 | 38.50 | 39.58 | 38.06 | 39.54 | 15,488,767 | +0.37(+0.95%) |
Mar 11, 2014 | 40.56 | 40.96 | 38.66 | 39.17 | 21,180,524 | -1.26(-3.11%) |
Mar 10, 2014 | 40.53 | 40.74 | 39.64 | 40.43 | 13,337,855 | -0.38(-0.93%) |
Mar 07, 2014 | 41.60 | 41.65 | 40.19 | 40.81 | 18,323,930 | -0.12(-0.29%) |
Mar 06, 2014 | 41.31 | 41.45 | 40.61 | 40.93 | 16,842,284 | -0.01(-0.04%) |
Mar 05, 2014 | 41.05 | 41.16 | 40.65 | 40.94 | 17,184,476 | -0.03(-0.08%) |
Mar 04, 2014 | 39.42 | 41.74 | 39.41 | 40.98 | 27,023,502 | +2.81(+7.35%) |