Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.40 | 35.40 | 34.40 | 34.59 | 1,772,000 | -0.92(-2.58%) |
May 29, 2014 | 35.35 | 35.62 | 35.13 | 35.51 | 1,234,686 | +0.31(+0.87%) |
May 28, 2014 | 35.31 | 35.62 | 35.11 | 35.21 | 1,535,749 | -0.13(-0.38%) |
May 27, 2014 | 35.78 | 36.06 | 35.30 | 35.34 | 1,419,712 | -0.09(-0.25%) |
May 23, 2014 | 35.11 | 35.43 | 35.43 | 35.43 | 1,094,308 | +0.33(+0.95%) |
May 22, 2014 | 35.15 | 35.30 | 34.89 | 35.10 | 1,032,127 | -0.01(-0.03%) |
May 21, 2014 | 35.37 | 35.52 | 34.88 | 35.11 | 1,196,201 | -0.15(-0.43%) |
May 20, 2014 | 36.05 | 36.18 | 35.04 | 35.26 | 1,420,308 | -0.99(-2.73%) |
May 19, 2014 | 35.44 | 36.34 | 35.26 | 36.25 | 1,290,259 | +0.67(+1.87%) |
May 16, 2014 | 35.42 | 35.72 | 35.02 | 35.58 | 1,337,542 | +0.12(+0.33%) |
May 15, 2014 | 35.99 | 36.00 | 34.69 | 35.47 | 1,785,515 | -0.74(-2.04%) |
May 14, 2014 | 36.77 | 36.77 | 36.06 | 36.20 | 1,252,245 | -0.58(-1.59%) |
May 13, 2014 | 37.02 | 37.36 | 36.66 | 36.79 | 865,345 | -0.21(-0.56%) |
May 12, 2014 | 36.06 | 37.22 | 36.00 | 37.00 | 1,301,042 | +1.39(+3.92%) |
May 09, 2014 | 35.77 | 35.99 | 35.39 | 35.60 | 1,146,380 | -0.32(-0.90%) |
May 08, 2014 | 35.72 | 36.64 | 35.70 | 35.92 | 1,388,147 | +0.03(+0.08%) |
May 07, 2014 | 35.90 | 35.92 | 35.17 | 35.90 | 2,437,547 | +0.09(+0.25%) |
May 06, 2014 | 35.93 | 36.37 | 35.58 | 35.81 | 1,745,292 | -0.38(-1.04%) |
May 05, 2014 | 36.16 | 36.62 | 35.65 | 36.19 | 2,279,819 | -0.58(-1.57%) |
May 02, 2014 | 38.67 | 38.67 | 36.51 | 36.76 | 3,641,505 | -1.75(-4.55%) |
May 01, 2014 | 37.83 | 40.19 | 37.83 | 38.52 | 3,608,037 | -0.42(-1.09%) |
Apr 30, 2014 | 38.54 | 39.09 | 38.03 | 38.94 | 2,438,648 | +0.31(+0.82%) |
Apr 29, 2014 | 37.61 | 38.73 | 37.55 | 38.62 | 2,092,762 | +1.30(+3.49%) |
Apr 28, 2014 | 37.51 | 37.57 | 36.27 | 37.32 | 1,529,145 | -0.09(-0.24%) |
Apr 25, 2014 | 38.10 | 38.25 | 37.40 | 37.41 | 1,040,279 | -0.93(-2.42%) |
Apr 24, 2014 | 39.17 | 39.25 | 37.92 | 38.34 | 1,518,215 | -0.34(-0.88%) |
Apr 23, 2014 | 38.50 | 39.00 | 38.26 | 38.68 | 1,273,392 | +0.10(+0.26%) |
Apr 22, 2014 | 37.80 | 38.78 | 37.60 | 38.58 | 1,511,801 | +0.93(+2.46%) |
Apr 21, 2014 | 37.74 | 37.85 | 37.13 | 37.65 | 825,590 | -0.19(-0.50%) |
Apr 17, 2014 | 37.76 | 37.84 | 37.84 | 37.84 | 1,287,755 | +0.18(+0.48%) |
Apr 16, 2014 | 37.34 | 37.67 | 36.86 | 37.66 | 1,139,813 | +0.76(+2.07%) |
Apr 15, 2014 | 36.39 | 37.06 | 35.77 | 36.90 | 1,958,772 | +0.67(+1.84%) |
Apr 14, 2014 | 37.00 | 37.32 | 35.73 | 36.23 | 2,163,174 | -0.31(-0.84%) |
Apr 11, 2014 | 36.64 | 37.10 | 36.37 | 36.54 | 1,540,233 | -0.61(-1.65%) |
Apr 10, 2014 | 38.65 | 38.76 | 36.85 | 37.15 | 1,755,925 | -1.53(-3.95%) |
Apr 09, 2014 | 37.49 | 38.69 | 37.41 | 38.68 | 1,349,648 | +1.24(+3.32%) |
Apr 08, 2014 | 37.04 | 37.65 | 36.60 | 37.44 | 2,304,835 | +0.40(+1.07%) |
Apr 07, 2014 | 38.34 | 38.54 | 36.58 | 37.04 | 2,935,587 | -1.77(-4.57%) |
Apr 04, 2014 | 40.13 | 40.22 | 38.52 | 38.81 | 2,180,822 | -0.76(-1.93%) |
Apr 03, 2014 | 39.81 | 40.19 | 39.17 | 39.58 | 1,636,894 | -0.17(-0.43%) |
Apr 02, 2014 | 39.69 | 40.11 | 39.22 | 39.75 | 1,745,239 | +0.17(+0.43%) |
Apr 01, 2014 | 39.65 | 39.80 | 39.12 | 39.58 | 2,768,119 | -0.27(-0.68%) |
Mar 31, 2014 | 39.32 | 39.97 | 39.19 | 39.85 | 1,508,841 | +0.92(+2.36%) |
Mar 28, 2014 | 37.69 | 39.06 | 37.69 | 38.93 | 2,356,695 | +1.40(+3.74%) |
Mar 27, 2014 | 37.89 | 38.13 | 37.37 | 37.53 | 1,973,067 | -0.46(-1.21%) |
Mar 26, 2014 | 39.63 | 40.13 | 37.98 | 37.98 | 2,693,601 | -1.36(-3.45%) |
Mar 25, 2014 | 39.06 | 39.93 | 39.01 | 39.34 | 2,320,878 | +0.69(+1.79%) |
Mar 24, 2014 | 39.30 | 39.48 | 38.23 | 38.65 | 3,493,965 | -0.67(-1.69%) |
Mar 21, 2014 | 37.96 | 39.52 | 37.96 | 39.32 | 3,368,963 | +1.67(+4.44%) |
Mar 20, 2014 | 37.49 | 38.02 | 37.23 | 37.64 | 1,085,532 | +0.03(+0.07%) |
Mar 19, 2014 | 38.11 | 38.17 | 37.34 | 37.62 | 1,965,518 | -0.56(-1.46%) |
Mar 18, 2014 | 37.60 | 38.20 | 37.44 | 38.17 | 1,945,497 | +0.65(+1.73%) |
Mar 17, 2014 | 37.29 | 38.02 | 37.29 | 37.53 | 2,095,571 | +0.65(+1.76%) |
Mar 14, 2014 | 37.09 | 37.72 | 36.80 | 36.88 | 2,075,836 | -0.34(-0.92%) |
Mar 13, 2014 | 38.60 | 38.79 | 36.77 | 37.22 | 2,623,698 | -1.12(-2.91%) |
Mar 12, 2014 | 38.55 | 38.77 | 37.79 | 38.34 | 3,583,249 | -0.68(-1.75%) |
Mar 11, 2014 | 39.68 | 40.37 | 38.89 | 39.02 | 2,468,411 | -0.37(-0.94%) |
Mar 10, 2014 | 39.57 | 39.75 | 38.47 | 39.39 | 1,438,408 | -0.41(-1.04%) |
Mar 07, 2014 | 40.43 | 40.68 | 39.60 | 39.80 | 1,646,056 | -0.34(-0.85%) |
Mar 06, 2014 | 39.78 | 40.38 | 39.64 | 40.14 | 1,707,020 | +0.73(+1.85%) |
Mar 05, 2014 | 40.21 | 40.84 | 39.27 | 39.41 | 2,644,177 | -0.78(-1.94%) |
Mar 04, 2014 | 40.07 | 40.52 | 39.85 | 40.20 | 2,248,687 | +0.62(+1.57%) |