Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.75 | 35.38 | 34.46 | 34.56 | 5,769,750 | -0.64(-1.83%) |
May 29, 2014 | 34.50 | 35.82 | 34.34 | 35.21 | 13,620,388 | +2.04(+6.13%) |
May 28, 2014 | 33.75 | 33.88 | 33.15 | 33.17 | 5,603,516 | -0.58(-1.72%) |
May 27, 2014 | 32.51 | 34.03 | 32.48 | 33.75 | 7,605,395 | +1.48(+4.58%) |
May 23, 2014 | 31.97 | 32.27 | 32.27 | 32.27 | 2,775,116 | +0.51(+1.61%) |
May 22, 2014 | 32.27 | 32.36 | 31.42 | 31.76 | 4,144,472 | -0.56(-1.73%) |
May 21, 2014 | 33.04 | 33.10 | 32.27 | 32.32 | 3,526,486 | -0.70(-2.12%) |
May 20, 2014 | 33.31 | 33.48 | 32.91 | 33.02 | 3,925,755 | -0.27(-0.81%) |
May 19, 2014 | 33.05 | 33.36 | 32.94 | 33.29 | 2,064,846 | +0.06(+0.17%) |
May 16, 2014 | 33.14 | 33.36 | 32.90 | 33.23 | 3,323,531 | +0.24(+0.74%) |
May 15, 2014 | 32.54 | 33.01 | 32.23 | 32.99 | 3,270,985 | +0.37(+1.12%) |
May 14, 2014 | 32.54 | 32.87 | 32.36 | 32.62 | 2,408,430 | +0.04(+0.12%) |
May 13, 2014 | 32.39 | 32.91 | 32.39 | 32.58 | 3,015,020 | +0.22(+0.68%) |
May 12, 2014 | 32.24 | 32.38 | 32.18 | 32.36 | 3,526,598 | +0.32(+1.01%) |
May 09, 2014 | 31.77 | 32.08 | 31.71 | 32.04 | 3,350,517 | +0.22(+0.69%) |
May 08, 2014 | 31.86 | 32.31 | 31.62 | 31.82 | 4,949,644 | -0.06(-0.18%) |
May 07, 2014 | 31.17 | 31.90 | 31.13 | 31.88 | 4,788,502 | +0.80(+2.56%) |
May 06, 2014 | 31.33 | 31.44 | 30.88 | 31.08 | 6,501,185 | -0.15(-0.49%) |
May 05, 2014 | 32.93 | 33.08 | 31.13 | 31.23 | 13,521,854 | -3.42(-9.87%) |
May 02, 2014 | 34.40 | 34.82 | 34.22 | 34.65 | 3,022,465 | +0.20(+0.57%) |
May 01, 2014 | 34.32 | 34.53 | 33.83 | 34.46 | 3,235,714 | +0.36(+1.05%) |
Apr 30, 2014 | 33.96 | 34.21 | 33.88 | 34.10 | 4,196,120 | +0.14(+0.41%) |
Apr 29, 2014 | 34.42 | 34.71 | 33.92 | 33.96 | 3,744,973 | -0.59(-1.69%) |
Apr 28, 2014 | 34.68 | 34.83 | 34.22 | 34.55 | 3,884,687 | +0.07(+0.21%) |
Apr 25, 2014 | 34.57 | 34.94 | 34.34 | 34.48 | 3,384,034 | -0.06(-0.16%) |
Apr 24, 2014 | 35.17 | 35.17 | 34.03 | 34.53 | 5,291,924 | -0.61(-1.73%) |
Apr 23, 2014 | 35.08 | 35.30 | 35.02 | 35.14 | 2,924,072 | +0.04(+0.12%) |
Apr 22, 2014 | 35.10 | 35.21 | 34.78 | 35.10 | 2,659,346 | +0.14(+0.39%) |
Apr 21, 2014 | 34.73 | 35.03 | 34.68 | 34.96 | 4,194,680 | +0.31(+0.89%) |
Apr 17, 2014 | 34.65 | 34.65 | 34.65 | 34.65 | 2,548,174 | -0.08(-0.23%) |
Apr 16, 2014 | 34.72 | 35.23 | 34.18 | 34.74 | 5,007,369 | +0.25(+0.73%) |
Apr 15, 2014 | 34.50 | 34.80 | 33.80 | 34.48 | 3,976,023 | +0.05(+0.14%) |
Apr 14, 2014 | 34.06 | 34.45 | 33.90 | 34.44 | 3,298,126 | +0.58(+1.70%) |
Apr 11, 2014 | 33.57 | 34.13 | 33.54 | 33.86 | 3,737,186 | +0.28(+0.85%) |
Apr 10, 2014 | 34.33 | 34.57 | 33.51 | 33.57 | 5,536,267 | -0.79(-2.29%) |
Apr 09, 2014 | 33.85 | 34.48 | 33.81 | 34.36 | 4,201,505 | +0.57(+1.68%) |
Apr 08, 2014 | 33.35 | 33.92 | 33.14 | 33.79 | 5,067,656 | +0.46(+1.39%) |
Apr 07, 2014 | 33.49 | 33.90 | 33.25 | 33.33 | 4,028,995 | -0.16(-0.49%) |
Apr 04, 2014 | 34.26 | 34.35 | 33.47 | 33.49 | 4,467,234 | -0.63(-1.83%) |
Apr 03, 2014 | 33.66 | 34.13 | 33.61 | 34.12 | 6,192,216 | +0.45(+1.33%) |
Apr 02, 2014 | 35.32 | 35.33 | 33.60 | 33.67 | 10,246,406 | -1.63(-4.63%) |
Apr 01, 2014 | 35.86 | 35.95 | 35.20 | 35.30 | 4,955,477 | -0.45(-1.27%) |
Mar 31, 2014 | 35.59 | 35.93 | 35.17 | 35.76 | 4,077,166 | +0.70(+1.99%) |
Mar 28, 2014 | 34.86 | 35.30 | 34.83 | 35.06 | 2,443,794 | +0.23(+0.65%) |
Mar 27, 2014 | 34.79 | 34.91 | 34.42 | 34.83 | 2,927,624 | +0.00(+0.00%) |
Mar 26, 2014 | 34.57 | 34.93 | 34.28 | 34.83 | 4,075,734 | +0.36(+1.04%) |
Mar 25, 2014 | 34.44 | 34.65 | 34.26 | 34.48 | 3,494,641 | +0.05(+0.14%) |
Mar 24, 2014 | 34.53 | 34.74 | 34.22 | 34.43 | 2,429,954 | +0.00(+0.00%) |
Mar 21, 2014 | 34.64 | 34.83 | 34.36 | 34.43 | 4,805,775 | +0.06(+0.19%) |
Mar 20, 2014 | 34.03 | 34.40 | 33.72 | 34.36 | 2,492,081 | +0.31(+0.91%) |
Mar 19, 2014 | 34.45 | 34.52 | 33.79 | 34.05 | 5,532,034 | -0.34(-0.99%) |
Mar 18, 2014 | 33.92 | 34.44 | 33.92 | 34.39 | 4,119,914 | +0.54(+1.58%) |
Mar 17, 2014 | 33.77 | 34.05 | 33.67 | 33.86 | 4,164,154 | +0.15(+0.46%) |
Mar 14, 2014 | 32.79 | 33.72 | 32.79 | 33.70 | 4,896,250 | +0.82(+2.50%) |
Mar 13, 2014 | 32.91 | 33.15 | 32.74 | 32.88 | 2,890,435 | +0.00(+0.00%) |
Mar 12, 2014 | 32.22 | 32.89 | 32.19 | 32.88 | 2,861,952 | +0.59(+1.84%) |
Mar 11, 2014 | 32.73 | 32.82 | 32.21 | 32.29 | 3,586,714 | -0.37(-1.12%) |
Mar 10, 2014 | 32.69 | 32.99 | 32.43 | 32.66 | 3,720,685 | -0.06(-0.20%) |
Mar 07, 2014 | 32.72 | 32.79 | 32.44 | 32.72 | 2,411,599 | +0.08(+0.25%) |
Mar 06, 2014 | 32.84 | 32.90 | 32.52 | 32.64 | 3,984,101 | -0.20(-0.62%) |
Mar 05, 2014 | 32.28 | 33.15 | 32.20 | 32.84 | 6,218,703 | +0.67(+2.07%) |
Mar 04, 2014 | 31.88 | 32.28 | 31.83 | 32.18 | 5,453,458 | +0.64(+2.04%) |