Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.37 | 36.83 | 36.33 | 36.70 | 5,837,626 | +0.15(+0.40%) |
May 29, 2014 | 36.55 | 36.89 | 36.20 | 36.56 | 4,801,068 | +0.07(+0.19%) |
May 28, 2014 | 37.25 | 37.50 | 36.47 | 36.48 | 5,287,012 | -0.83(-2.21%) |
May 27, 2014 | 37.22 | 37.57 | 37.08 | 37.31 | 3,810,399 | +0.10(+0.28%) |
May 23, 2014 | 36.93 | 37.21 | 37.21 | 37.21 | 18,605,246 | +0.15(+0.39%) |
May 22, 2014 | 37.02 | 37.27 | 36.66 | 37.06 | 3,141,406 | +0.03(+0.08%) |
May 21, 2014 | 37.29 | 37.62 | 36.94 | 37.03 | 5,226,453 | -0.19(-0.52%) |
May 20, 2014 | 37.13 | 37.66 | 37.10 | 37.23 | 4,516,206 | +0.08(+0.22%) |
May 19, 2014 | 36.34 | 37.37 | 36.11 | 37.15 | 5,384,901 | +0.83(+2.29%) |
May 16, 2014 | 35.98 | 36.43 | 35.70 | 36.31 | 10,768,338 | +0.23(+0.64%) |
May 15, 2014 | 37.18 | 37.26 | 35.89 | 36.08 | 7,310,274 | -1.33(-3.55%) |
May 14, 2014 | 37.48 | 37.79 | 37.36 | 37.41 | 5,147,093 | +0.01(+0.02%) |
May 13, 2014 | 36.67 | 37.56 | 36.40 | 37.40 | 6,974,078 | +1.09(+3.01%) |
May 12, 2014 | 35.64 | 36.64 | 35.46 | 36.31 | 7,288,119 | +0.90(+2.55%) |
May 09, 2014 | 36.13 | 36.29 | 35.21 | 35.41 | 7,252,063 | -0.86(-2.37%) |
May 08, 2014 | 36.24 | 37.29 | 35.16 | 36.26 | 10,217,758 | -0.52(-1.43%) |
May 07, 2014 | 36.67 | 36.86 | 36.27 | 36.79 | 3,450,191 | +0.20(+0.55%) |
May 06, 2014 | 36.60 | 36.83 | 36.17 | 36.59 | 2,977,456 | -0.15(-0.41%) |
May 05, 2014 | 36.43 | 36.82 | 36.39 | 36.74 | 1,954,563 | +0.17(+0.47%) |
May 02, 2014 | 36.39 | 36.73 | 36.29 | 36.56 | 2,595,817 | +0.21(+0.57%) |
May 01, 2014 | 36.77 | 36.86 | 36.32 | 36.36 | 3,817,187 | -0.48(-1.29%) |
Apr 30, 2014 | 36.71 | 36.99 | 36.49 | 36.83 | 2,697,309 | +0.11(+0.29%) |
Apr 29, 2014 | 36.59 | 36.89 | 36.26 | 36.73 | 3,409,735 | +0.37(+1.01%) |
Apr 28, 2014 | 36.25 | 36.60 | 36.06 | 36.36 | 2,822,642 | +0.20(+0.54%) |
Apr 25, 2014 | 36.03 | 36.33 | 35.81 | 36.16 | 4,223,620 | +0.06(+0.17%) |
Apr 24, 2014 | 36.67 | 36.67 | 36.06 | 36.10 | 3,566,452 | -0.44(-1.19%) |
Apr 23, 2014 | 36.46 | 36.78 | 36.33 | 36.54 | 3,610,030 | +0.19(+0.52%) |
Apr 22, 2014 | 36.20 | 36.43 | 35.35 | 36.35 | 5,510,007 | +0.11(+0.29%) |
Apr 21, 2014 | 36.52 | 36.52 | 36.11 | 36.24 | 3,506,927 | -0.17(-0.46%) |
Apr 17, 2014 | 37.08 | 36.41 | 36.41 | 36.41 | 20,823,538 | -0.81(-2.17%) |
Apr 16, 2014 | 36.50 | 37.25 | 36.37 | 37.22 | 4,671,674 | +1.03(+2.85%) |
Apr 15, 2014 | 36.24 | 36.58 | 35.86 | 36.19 | 5,004,112 | -0.02(-0.05%) |
Apr 14, 2014 | 35.16 | 36.24 | 34.91 | 36.21 | 5,855,484 | +0.49(+1.38%) |
Apr 11, 2014 | 36.68 | 36.74 | 35.66 | 35.71 | 10,459,360 | -1.21(-3.27%) |
Apr 10, 2014 | 37.93 | 38.16 | 36.81 | 36.92 | 7,515,630 | -1.45(-3.78%) |
Apr 09, 2014 | 38.23 | 38.71 | 38.14 | 38.37 | 4,020,390 | +0.15(+0.39%) |
Apr 08, 2014 | 37.92 | 38.40 | 37.80 | 38.23 | 4,489,597 | +0.39(+1.02%) |
Apr 07, 2014 | 38.45 | 38.67 | 37.65 | 37.84 | 4,112,930 | -0.57(-1.47%) |
Apr 04, 2014 | 39.21 | 39.34 | 38.25 | 38.40 | 5,358,914 | -0.63(-1.62%) |
Apr 03, 2014 | 39.38 | 39.66 | 38.90 | 39.03 | 5,643,542 | -0.84(-2.12%) |
Apr 02, 2014 | 39.53 | 40.10 | 39.27 | 39.88 | 6,584,977 | -0.14(-0.35%) |
Apr 01, 2014 | 39.30 | 40.10 | 38.88 | 40.02 | 7,758,863 | +0.86(+2.20%) |
Mar 31, 2014 | 38.77 | 39.26 | 38.09 | 39.16 | 6,746,247 | +0.43(+1.11%) |
Mar 28, 2014 | 38.14 | 38.91 | 38.14 | 38.73 | 4,230,856 | +0.46(+1.21%) |
Mar 27, 2014 | 37.75 | 38.32 | 37.61 | 38.27 | 4,801,721 | +0.47(+1.24%) |
Mar 26, 2014 | 38.59 | 38.67 | 37.79 | 37.80 | 3,518,988 | -0.47(-1.23%) |
Mar 25, 2014 | 38.12 | 38.60 | 38.01 | 38.27 | 3,768,777 | +0.30(+0.79%) |
Mar 24, 2014 | 38.32 | 38.55 | 37.69 | 37.97 | 5,856,443 | -0.19(-0.50%) |
Mar 21, 2014 | 38.12 | 38.50 | 37.94 | 38.16 | 8,215,616 | +0.38(+1.01%) |
Mar 20, 2014 | 37.81 | 38.07 | 37.55 | 37.78 | 4,175,923 | -0.13(-0.34%) |
Mar 19, 2014 | 38.23 | 38.51 | 37.71 | 37.91 | 3,198,764 | -0.35(-0.93%) |
Mar 18, 2014 | 37.71 | 38.30 | 37.70 | 38.26 | 4,486,842 | +0.56(+1.50%) |
Mar 17, 2014 | 38.04 | 38.40 | 37.64 | 37.69 | 4,461,009 | -0.21(-0.56%) |
Mar 14, 2014 | 37.71 | 37.97 | 37.55 | 37.91 | 6,989,447 | +0.12(+0.31%) |
Mar 13, 2014 | 38.54 | 38.68 | 37.63 | 37.79 | 6,878,317 | -0.63(-1.65%) |
Mar 12, 2014 | 38.31 | 38.61 | 37.83 | 38.42 | 9,095,290 | -0.27(-0.69%) |
Mar 11, 2014 | 39.70 | 39.70 | 38.68 | 38.69 | 7,658,563 | -1.05(-2.63%) |
Mar 10, 2014 | 39.20 | 39.91 | 38.71 | 39.74 | 5,934,991 | +0.51(+1.30%) |
Mar 07, 2014 | 39.75 | 40.23 | 39.04 | 39.23 | 8,561,220 | -0.46(-1.15%) |
Mar 06, 2014 | 39.37 | 39.94 | 39.23 | 39.68 | 5,618,568 | +0.20(+0.51%) |
Mar 05, 2014 | 38.63 | 39.74 | 38.28 | 39.48 | 7,240,141 | +0.87(+2.24%) |
Mar 04, 2014 | 38.69 | 38.92 | 38.10 | 38.61 | 9,231,886 | +0.17(+0.45%) |