Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.50 | 34.71 | 34.17 | 34.52 | 1,222,413 | -0.11(-0.31%) |
May 29, 2014 | 34.71 | 35.05 | 34.59 | 34.63 | 1,807,161 | -0.02(-0.05%) |
May 28, 2014 | 34.59 | 34.73 | 34.33 | 34.64 | 1,616,397 | +0.26(+0.75%) |
May 27, 2014 | 35.55 | 35.59 | 34.33 | 34.39 | 3,393,013 | -0.90(-2.55%) |
May 23, 2014 | 33.85 | 35.29 | 35.29 | 35.29 | 4,957,128 | +1.50(+4.43%) |
May 22, 2014 | 32.65 | 34.02 | 32.55 | 33.79 | 2,755,666 | +1.32(+4.07%) |
May 21, 2014 | 31.40 | 32.62 | 31.31 | 32.47 | 4,184,827 | +1.24(+3.97%) |
May 20, 2014 | 31.45 | 31.51 | 31.02 | 31.23 | 3,884,144 | +0.60(+1.97%) |
May 19, 2014 | 30.55 | 30.95 | 30.45 | 30.63 | 1,171,300 | -0.14(-0.46%) |
May 16, 2014 | 31.17 | 31.35 | 30.41 | 30.77 | 1,672,031 | -0.50(-1.59%) |
May 15, 2014 | 31.73 | 31.83 | 31.00 | 31.26 | 1,834,247 | -0.62(-1.94%) |
May 14, 2014 | 31.15 | 32.10 | 31.12 | 31.88 | 2,675,650 | +0.73(+2.33%) |
May 13, 2014 | 30.91 | 31.39 | 30.84 | 31.16 | 1,613,149 | +0.25(+0.80%) |
May 12, 2014 | 30.45 | 30.93 | 30.30 | 30.91 | 2,218,635 | +0.59(+1.96%) |
May 09, 2014 | 30.28 | 30.55 | 29.86 | 30.31 | 2,074,613 | -0.02(-0.08%) |
May 08, 2014 | 30.34 | 30.83 | 29.91 | 30.34 | 2,232,278 | -0.24(-0.78%) |
May 07, 2014 | 31.93 | 32.57 | 30.37 | 30.58 | 5,609,684 | -2.00(-6.14%) |
May 06, 2014 | 32.78 | 33.45 | 32.38 | 32.58 | 2,365,660 | -0.36(-1.10%) |
May 05, 2014 | 32.50 | 33.08 | 32.40 | 32.94 | 2,297,206 | +0.32(+0.99%) |
May 02, 2014 | 32.51 | 32.88 | 32.36 | 32.62 | 1,116,528 | +0.12(+0.36%) |
May 01, 2014 | 31.43 | 32.58 | 31.34 | 32.50 | 1,574,160 | +1.19(+3.80%) |
Apr 30, 2014 | 31.89 | 31.95 | 31.26 | 31.31 | 2,072,380 | -0.64(-1.99%) |
Apr 29, 2014 | 32.77 | 32.80 | 31.64 | 31.95 | 2,111,447 | -0.76(-2.32%) |
Apr 28, 2014 | 32.99 | 33.11 | 32.42 | 32.71 | 1,951,609 | -0.28(-0.85%) |
Apr 25, 2014 | 31.41 | 33.12 | 31.28 | 32.99 | 3,257,206 | +2.04(+6.60%) |
Apr 24, 2014 | 31.05 | 31.41 | 30.88 | 30.95 | 1,129,792 | +0.03(+0.11%) |
Apr 23, 2014 | 30.31 | 31.15 | 30.26 | 30.92 | 2,404,071 | +0.64(+2.10%) |
Apr 22, 2014 | 29.82 | 30.48 | 29.75 | 30.28 | 1,228,061 | +0.42(+1.41%) |
Apr 21, 2014 | 29.72 | 30.07 | 29.52 | 29.86 | 1,046,358 | +0.37(+1.26%) |
Apr 17, 2014 | 29.07 | 29.49 | 29.49 | 29.49 | 2,000,251 | +0.31(+1.08%) |
Apr 16, 2014 | 29.93 | 30.06 | 29.13 | 29.17 | 1,625,308 | -0.62(-2.08%) |
Apr 15, 2014 | 29.90 | 30.16 | 29.32 | 29.79 | 1,717,263 | -0.08(-0.28%) |
Apr 14, 2014 | 30.58 | 30.58 | 29.63 | 29.88 | 1,771,427 | +0.64(+2.21%) |
Apr 11, 2014 | 29.86 | 30.17 | 29.21 | 29.23 | 1,594,153 | -0.90(-2.99%) |
Apr 10, 2014 | 31.50 | 31.55 | 29.95 | 30.13 | 2,759,552 | -1.45(-4.58%) |
Apr 09, 2014 | 31.41 | 31.68 | 30.98 | 31.58 | 1,132,743 | +0.38(+1.22%) |
Apr 08, 2014 | 30.61 | 31.41 | 30.50 | 31.20 | 1,610,324 | +0.59(+1.92%) |
Apr 07, 2014 | 31.74 | 31.91 | 30.49 | 30.61 | 1,731,213 | -1.24(-3.89%) |
Apr 04, 2014 | 32.92 | 33.31 | 31.80 | 31.85 | 1,458,938 | -0.79(-2.41%) |
Apr 03, 2014 | 32.58 | 32.74 | 32.27 | 32.64 | 1,729,388 | -0.03(-0.10%) |
Apr 02, 2014 | 32.27 | 32.80 | 32.27 | 32.67 | 1,328,243 | +0.37(+1.15%) |
Apr 01, 2014 | 32.53 | 32.67 | 32.15 | 32.30 | 1,653,821 | -0.07(-0.23%) |
Mar 31, 2014 | 32.37 | 32.50 | 32.02 | 32.37 | 1,749,856 | +0.44(+1.37%) |
Mar 28, 2014 | 31.50 | 32.63 | 31.49 | 31.93 | 4,957,811 | +0.69(+2.20%) |
Mar 27, 2014 | 30.44 | 31.42 | 30.23 | 31.25 | 2,730,951 | +0.87(+2.86%) |
Mar 26, 2014 | 29.36 | 30.64 | 29.33 | 30.38 | 2,936,628 | +1.21(+4.17%) |
Mar 25, 2014 | 29.17 | 29.70 | 29.02 | 29.17 | 2,159,403 | +0.06(+0.20%) |
Mar 24, 2014 | 30.11 | 30.24 | 29.08 | 29.11 | 1,534,065 | -0.87(-2.90%) |
Mar 21, 2014 | 29.98 | 30.48 | 29.83 | 29.98 | 1,870,691 | -0.18(-0.60%) |
Mar 20, 2014 | 30.22 | 30.50 | 30.05 | 30.16 | 1,107,987 | -0.06(-0.19%) |
Mar 19, 2014 | 30.40 | 30.86 | 30.08 | 30.21 | 1,648,658 | -0.17(-0.57%) |
Mar 18, 2014 | 29.67 | 31.12 | 29.64 | 30.39 | 3,079,612 | +0.89(+3.03%) |
Mar 17, 2014 | 29.43 | 30.00 | 29.36 | 29.50 | 2,926,300 | +0.12(+0.42%) |
Mar 14, 2014 | 30.05 | 30.35 | 29.08 | 29.37 | 4,217,301 | -0.79(-2.63%) |
Mar 13, 2014 | 30.92 | 31.03 | 30.07 | 30.17 | 3,481,945 | -0.70(-2.28%) |
Mar 12, 2014 | 31.75 | 31.75 | 30.79 | 30.87 | 3,890,317 | -1.06(-3.31%) |
Mar 11, 2014 | 32.43 | 32.78 | 31.84 | 31.93 | 2,094,731 | -0.42(-1.30%) |
Mar 10, 2014 | 33.00 | 33.11 | 32.23 | 32.35 | 2,466,013 | -0.79(-2.37%) |
Mar 07, 2014 | 33.61 | 33.78 | 33.05 | 33.13 | 1,630,070 | -0.34(-1.01%) |
Mar 06, 2014 | 34.15 | 34.21 | 33.39 | 33.47 | 1,259,849 | -0.55(-1.60%) |
Mar 05, 2014 | 34.67 | 34.79 | 33.82 | 34.02 | 1,387,302 | -0.62(-1.79%) |
Mar 04, 2014 | 34.68 | 35.08 | 34.59 | 34.64 | 1,408,489 | +0.40(+1.16%) |