Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.41 | 35.41 | 34.41 | 34.60 | 1,771,524 | -0.92(-2.58%) |
May 29, 2014 | 35.36 | 35.63 | 35.14 | 35.52 | 1,234,355 | +0.31(+0.87%) |
May 28, 2014 | 35.32 | 35.63 | 35.12 | 35.21 | 1,535,337 | -0.13(-0.38%) |
May 27, 2014 | 35.79 | 36.07 | 35.30 | 35.35 | 1,419,331 | -0.09(-0.25%) |
May 23, 2014 | 35.12 | 35.44 | 35.44 | 35.44 | 1,094,014 | +0.33(+0.95%) |
May 22, 2014 | 35.16 | 35.31 | 34.90 | 35.11 | 1,031,850 | -0.01(-0.03%) |
May 21, 2014 | 35.38 | 35.53 | 34.89 | 35.12 | 1,195,880 | -0.15(-0.43%) |
May 20, 2014 | 36.06 | 36.19 | 35.05 | 35.27 | 1,419,927 | -0.99(-2.73%) |
May 19, 2014 | 35.45 | 36.35 | 35.27 | 36.26 | 1,289,912 | +0.67(+1.87%) |
May 16, 2014 | 35.43 | 35.73 | 35.03 | 35.59 | 1,337,183 | +0.12(+0.33%) |
May 15, 2014 | 36.00 | 36.01 | 34.70 | 35.48 | 1,785,035 | -0.74(-2.04%) |
May 14, 2014 | 36.78 | 36.78 | 36.07 | 36.21 | 1,251,909 | -0.58(-1.59%) |
May 13, 2014 | 37.03 | 37.37 | 36.67 | 36.80 | 865,113 | -0.21(-0.56%) |
May 12, 2014 | 36.07 | 37.23 | 36.01 | 37.01 | 1,300,692 | +1.39(+3.92%) |
May 09, 2014 | 35.78 | 36.00 | 35.40 | 35.61 | 1,146,072 | -0.32(-0.90%) |
May 08, 2014 | 35.73 | 36.65 | 35.71 | 35.93 | 1,387,775 | +0.03(+0.08%) |
May 07, 2014 | 35.91 | 35.93 | 35.18 | 35.91 | 2,436,893 | +0.09(+0.25%) |
May 06, 2014 | 35.94 | 36.38 | 35.59 | 35.82 | 1,744,824 | -0.38(-1.04%) |
May 05, 2014 | 36.17 | 36.63 | 35.66 | 36.20 | 2,279,207 | -0.58(-1.57%) |
May 02, 2014 | 38.68 | 38.68 | 36.52 | 36.77 | 3,640,527 | -1.75(-4.55%) |
May 01, 2014 | 37.84 | 40.20 | 37.84 | 38.53 | 3,607,069 | -0.42(-1.09%) |
Apr 30, 2014 | 38.55 | 39.10 | 38.04 | 38.95 | 2,437,993 | +0.31(+0.82%) |
Apr 29, 2014 | 37.62 | 38.74 | 37.56 | 38.63 | 2,092,200 | +1.30(+3.49%) |
Apr 28, 2014 | 37.52 | 37.58 | 36.28 | 37.33 | 1,528,735 | -0.09(-0.24%) |
Apr 25, 2014 | 38.11 | 38.26 | 37.41 | 37.42 | 1,039,999 | -0.93(-2.42%) |
Apr 24, 2014 | 39.18 | 39.26 | 37.93 | 38.35 | 1,517,807 | -0.34(-0.88%) |
Apr 23, 2014 | 38.51 | 39.01 | 38.27 | 38.69 | 1,273,050 | +0.10(+0.26%) |
Apr 22, 2014 | 37.81 | 38.79 | 37.61 | 38.59 | 1,511,395 | +0.93(+2.46%) |
Apr 21, 2014 | 37.75 | 37.86 | 37.14 | 37.66 | 825,369 | -0.19(-0.50%) |
Apr 17, 2014 | 37.77 | 37.85 | 37.85 | 37.85 | 1,287,409 | +0.18(+0.48%) |
Apr 16, 2014 | 37.35 | 37.68 | 36.87 | 37.67 | 1,139,507 | +0.76(+2.07%) |
Apr 15, 2014 | 36.40 | 37.07 | 35.78 | 36.91 | 1,958,246 | +0.67(+1.84%) |
Apr 14, 2014 | 37.01 | 37.33 | 35.74 | 36.24 | 2,162,593 | -0.31(-0.84%) |
Apr 11, 2014 | 36.65 | 37.11 | 36.38 | 36.55 | 1,539,820 | -0.61(-1.65%) |
Apr 10, 2014 | 38.66 | 38.77 | 36.86 | 37.16 | 1,755,454 | -1.53(-3.95%) |
Apr 09, 2014 | 37.50 | 38.70 | 37.42 | 38.69 | 1,349,286 | +1.24(+3.32%) |
Apr 08, 2014 | 37.05 | 37.66 | 36.61 | 37.45 | 2,304,216 | +0.40(+1.07%) |
Apr 07, 2014 | 38.35 | 38.55 | 36.59 | 37.05 | 2,934,799 | -1.77(-4.57%) |
Apr 04, 2014 | 40.15 | 40.24 | 38.53 | 38.82 | 2,180,237 | -0.76(-1.93%) |
Apr 03, 2014 | 39.82 | 40.20 | 39.18 | 39.59 | 1,636,455 | -0.17(-0.43%) |
Apr 02, 2014 | 39.70 | 40.12 | 39.23 | 39.76 | 1,744,770 | +0.17(+0.43%) |
Apr 01, 2014 | 39.66 | 39.81 | 39.13 | 39.59 | 2,767,376 | -0.27(-0.68%) |
Mar 31, 2014 | 39.34 | 39.98 | 39.20 | 39.86 | 1,508,436 | +0.92(+2.36%) |
Mar 28, 2014 | 37.70 | 39.07 | 37.70 | 38.94 | 2,356,063 | +1.40(+3.74%) |
Mar 27, 2014 | 37.90 | 38.14 | 37.38 | 37.54 | 1,972,537 | -0.46(-1.21%) |
Mar 26, 2014 | 39.64 | 40.15 | 37.99 | 37.99 | 2,692,878 | -1.36(-3.45%) |
Mar 25, 2014 | 39.07 | 39.94 | 39.02 | 39.35 | 2,320,255 | +0.69(+1.79%) |
Mar 24, 2014 | 39.31 | 39.49 | 38.24 | 38.66 | 3,493,027 | -0.67(-1.69%) |
Mar 21, 2014 | 37.97 | 39.53 | 37.97 | 39.33 | 3,368,058 | +1.67(+4.44%) |
Mar 20, 2014 | 37.50 | 38.03 | 37.24 | 37.65 | 1,085,240 | +0.03(+0.07%) |
Mar 19, 2014 | 38.12 | 38.18 | 37.35 | 37.63 | 1,964,990 | -0.56(-1.46%) |
Mar 18, 2014 | 37.61 | 38.21 | 37.45 | 38.18 | 1,944,975 | +0.65(+1.73%) |
Mar 17, 2014 | 37.30 | 38.03 | 37.30 | 37.54 | 2,095,009 | +0.65(+1.76%) |
Mar 14, 2014 | 37.10 | 37.73 | 36.81 | 36.89 | 2,075,279 | -0.34(-0.92%) |
Mar 13, 2014 | 38.61 | 38.80 | 36.78 | 37.23 | 2,622,993 | -1.12(-2.91%) |
Mar 12, 2014 | 38.56 | 38.78 | 37.80 | 38.35 | 3,582,287 | -0.68(-1.75%) |
Mar 11, 2014 | 39.70 | 40.38 | 38.90 | 39.03 | 2,467,748 | -0.37(-0.94%) |
Mar 10, 2014 | 39.58 | 39.76 | 38.48 | 39.40 | 1,438,022 | -0.41(-1.04%) |
Mar 07, 2014 | 40.44 | 40.69 | 39.61 | 39.81 | 1,645,614 | -0.34(-0.85%) |
Mar 06, 2014 | 39.79 | 40.39 | 39.65 | 40.15 | 1,706,562 | +0.73(+1.85%) |
Mar 05, 2014 | 40.23 | 40.85 | 39.28 | 39.43 | 2,643,468 | -0.78(-1.94%) |
Mar 04, 2014 | 40.08 | 40.53 | 39.86 | 40.21 | 2,248,084 | +0.62(+1.57%) |