Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.18 | 34.25 | 33.29 | 33.74 | 14,746,795 | -0.45(-1.31%) |
May 29, 2014 | 34.18 | 34.39 | 33.61 | 34.18 | 12,977,324 | +0.33(+0.98%) |
May 28, 2014 | 34.18 | 34.30 | 33.46 | 33.85 | 13,517,956 | -0.59(-1.71%) |
May 27, 2014 | 33.62 | 34.61 | 33.58 | 34.44 | 16,690,575 | +1.49(+4.51%) |
May 23, 2014 | 31.84 | 32.95 | 32.95 | 32.95 | 13,690,247 | +0.85(+2.64%) |
May 22, 2014 | 31.24 | 32.17 | 30.96 | 32.11 | 12,291,914 | +1.17(+3.77%) |
May 21, 2014 | 31.02 | 31.38 | 30.09 | 30.94 | 21,306,588 | +0.44(+1.46%) |
May 20, 2014 | 31.71 | 31.74 | 29.96 | 30.49 | 29,449,824 | -1.47(-4.59%) |
May 19, 2014 | 30.71 | 32.20 | 30.44 | 31.96 | 16,968,030 | +1.01(+3.27%) |
May 16, 2014 | 30.45 | 31.00 | 29.70 | 30.95 | 18,544,450 | +0.53(+1.74%) |
May 15, 2014 | 30.59 | 30.68 | 29.20 | 30.42 | 26,376,278 | -0.61(-1.96%) |
May 14, 2014 | 32.33 | 32.35 | 30.87 | 31.03 | 20,891,196 | -1.61(-4.94%) |
May 13, 2014 | 33.47 | 33.88 | 32.54 | 32.64 | 16,986,044 | -0.93(-2.77%) |
May 12, 2014 | 32.01 | 34.01 | 31.86 | 33.57 | 18,254,720 | +2.13(+6.77%) |
May 09, 2014 | 30.36 | 31.48 | 30.01 | 31.44 | 19,112,482 | +0.79(+2.58%) |
May 08, 2014 | 31.47 | 32.51 | 30.35 | 30.65 | 23,082,332 | -0.91(-2.89%) |
May 07, 2014 | 31.66 | 31.86 | 30.13 | 31.56 | 23,465,212 | +0.03(+0.11%) |
May 06, 2014 | 32.72 | 32.99 | 31.46 | 31.53 | 16,151,635 | -1.60(-4.83%) |
May 05, 2014 | 32.43 | 33.38 | 31.95 | 33.13 | 14,142,631 | -0.15(-0.45%) |
May 02, 2014 | 33.33 | 34.22 | 32.96 | 33.28 | 15,912,951 | +0.17(+0.52%) |
May 01, 2014 | 33.01 | 33.90 | 31.96 | 33.10 | 23,019,438 | -0.11(-0.32%) |
Apr 30, 2014 | 32.22 | 33.23 | 31.44 | 33.21 | 15,655,358 | +0.64(+1.95%) |
Apr 29, 2014 | 32.73 | 33.21 | 32.28 | 32.57 | 11,760,241 | +0.24(+0.73%) |
Apr 28, 2014 | 33.27 | 33.73 | 30.91 | 32.34 | 21,942,000 | -0.55(-1.67%) |
Apr 25, 2014 | 34.32 | 34.36 | 32.56 | 32.89 | 16,467,755 | -1.85(-5.33%) |
Apr 24, 2014 | 35.65 | 35.72 | 33.91 | 34.74 | 17,272,212 | -0.31(-0.89%) |
Apr 23, 2014 | 35.53 | 35.81 | 34.91 | 35.05 | 11,931,676 | -0.62(-1.74%) |
Apr 22, 2014 | 34.80 | 36.04 | 34.63 | 35.68 | 13,243,674 | +1.05(+3.04%) |
Apr 21, 2014 | 34.31 | 34.69 | 33.58 | 34.62 | 10,035,721 | +0.53(+1.54%) |
Apr 17, 2014 | 33.31 | 34.10 | 34.10 | 34.10 | 15,682,129 | +0.50(+1.49%) |
Apr 16, 2014 | 33.24 | 33.70 | 32.65 | 33.60 | 21,140,298 | +1.02(+3.12%) |
Apr 15, 2014 | 32.52 | 33.08 | 30.43 | 32.58 | 25,098,956 | +0.41(+1.26%) |
Apr 14, 2014 | 32.93 | 33.28 | 31.29 | 32.17 | 18,840,886 | +0.22(+0.69%) |
Apr 11, 2014 | 32.50 | 33.56 | 31.64 | 31.95 | 26,104,276 | -1.37(-4.12%) |
Apr 10, 2014 | 36.31 | 36.34 | 32.81 | 33.32 | 23,921,734 | -3.04(-8.36%) |
Apr 09, 2014 | 35.30 | 36.43 | 34.85 | 36.37 | 15,548,616 | +1.40(+4.02%) |
Apr 08, 2014 | 34.24 | 35.47 | 33.67 | 34.96 | 18,794,916 | +0.74(+2.16%) |
Apr 07, 2014 | 35.30 | 35.57 | 33.55 | 34.22 | 24,740,286 | -1.59(-4.44%) |
Apr 04, 2014 | 39.21 | 39.37 | 35.36 | 35.82 | 27,449,200 | -2.63(-6.84%) |
Apr 03, 2014 | 39.67 | 39.72 | 37.96 | 38.45 | 13,068,091 | -1.24(-3.12%) |
Apr 02, 2014 | 39.56 | 39.74 | 39.00 | 39.68 | 13,044,613 | +0.47(+1.21%) |
Apr 01, 2014 | 37.96 | 39.31 | 37.93 | 39.21 | 15,348,663 | +1.54(+4.08%) |
Mar 31, 2014 | 36.47 | 37.98 | 36.11 | 37.67 | 17,843,384 | +1.85(+5.16%) |
Mar 28, 2014 | 35.92 | 37.33 | 35.47 | 35.82 | 15,596,690 | +0.03(+0.09%) |
Mar 27, 2014 | 36.16 | 36.77 | 35.21 | 35.79 | 15,625,534 | -0.36(-1.00%) |
Mar 26, 2014 | 39.03 | 39.09 | 36.12 | 36.15 | 17,790,306 | -2.19(-5.72%) |
Mar 25, 2014 | 39.07 | 39.68 | 37.58 | 38.35 | 16,414,981 | -0.02(-0.05%) |
Mar 24, 2014 | 40.19 | 40.35 | 37.32 | 38.37 | 19,982,738 | -1.37(-3.44%) |
Mar 21, 2014 | 40.84 | 41.37 | 39.68 | 39.73 | 17,148,314 | -0.53(-1.31%) |
Mar 20, 2014 | 39.85 | 40.64 | 39.30 | 40.26 | 11,846,384 | +0.09(+0.22%) |
Mar 19, 2014 | 40.82 | 40.89 | 39.23 | 40.17 | 13,968,870 | -0.74(-1.80%) |
Mar 18, 2014 | 39.38 | 41.01 | 39.27 | 40.91 | 15,584,419 | +1.65(+4.20%) |
Mar 17, 2014 | 39.38 | 40.23 | 39.05 | 39.26 | 13,024,800 | +0.58(+1.51%) |
Mar 14, 2014 | 37.83 | 39.02 | 37.81 | 38.68 | 17,085,868 | +0.47(+1.22%) |
Mar 13, 2014 | 40.05 | 40.16 | 37.59 | 38.21 | 23,736,670 | -1.40(-3.54%) |
Mar 12, 2014 | 38.56 | 39.65 | 38.13 | 39.61 | 15,462,048 | +0.37(+0.95%) |
Mar 11, 2014 | 40.63 | 41.03 | 38.72 | 39.24 | 21,143,986 | -1.26(-3.11%) |
Mar 10, 2014 | 40.60 | 40.81 | 39.71 | 40.50 | 13,314,846 | -0.38(-0.93%) |
Mar 07, 2014 | 41.68 | 41.72 | 40.26 | 40.88 | 18,292,318 | -0.12(-0.29%) |
Mar 06, 2014 | 41.38 | 41.52 | 40.68 | 41.00 | 16,813,228 | -0.01(-0.04%) |
Mar 05, 2014 | 41.13 | 41.23 | 40.72 | 41.01 | 17,154,832 | -0.03(-0.08%) |
Mar 04, 2014 | 39.49 | 41.81 | 39.48 | 41.05 | 26,976,884 | +2.81(+7.35%) |