Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.36 | 30.38 | 29.95 | 30.00 | 4,133,802 | -0.24(-0.80%) |
May 29, 2014 | 30.00 | 30.25 | 29.98 | 30.25 | 1,541,721 | +0.27(+0.90%) |
May 28, 2014 | 30.07 | 30.15 | 29.85 | 29.98 | 1,977,274 | -0.04(-0.12%) |
May 27, 2014 | 29.79 | 30.02 | 29.73 | 30.01 | 1,910,854 | +0.22(+0.73%) |
May 23, 2014 | 29.68 | 29.79 | 29.79 | 29.79 | 2,086,673 | +0.26(+0.89%) |
May 22, 2014 | 29.57 | 29.66 | 29.46 | 29.53 | 1,943,785 | -0.04(-0.15%) |
May 21, 2014 | 29.84 | 29.95 | 29.56 | 29.57 | 2,725,664 | -0.20(-0.66%) |
May 20, 2014 | 30.00 | 30.01 | 29.69 | 29.77 | 3,188,192 | -0.20(-0.66%) |
May 19, 2014 | 29.87 | 30.00 | 29.70 | 29.97 | 1,559,178 | +0.15(+0.51%) |
May 16, 2014 | 29.51 | 29.87 | 29.37 | 29.82 | 2,274,870 | +0.31(+1.06%) |
May 15, 2014 | 29.74 | 29.74 | 29.22 | 29.50 | 2,982,981 | -0.34(-1.13%) |
May 14, 2014 | 30.13 | 30.21 | 29.81 | 29.84 | 2,275,607 | -0.34(-1.14%) |
May 13, 2014 | 30.16 | 30.34 | 30.09 | 30.18 | 2,149,922 | +0.03(+0.10%) |
May 12, 2014 | 29.90 | 30.24 | 29.90 | 30.15 | 2,057,715 | +0.31(+1.03%) |
May 09, 2014 | 29.80 | 29.95 | 29.65 | 29.84 | 2,281,530 | +0.09(+0.29%) |
May 08, 2014 | 29.43 | 29.77 | 29.22 | 29.76 | 2,821,209 | +0.49(+1.67%) |
May 07, 2014 | 29.53 | 29.70 | 29.09 | 29.27 | 4,083,798 | -0.25(-0.86%) |
May 06, 2014 | 29.85 | 30.01 | 29.48 | 29.52 | 2,622,500 | -0.50(-1.66%) |
May 05, 2014 | 29.73 | 30.15 | 29.60 | 30.02 | 2,255,679 | +0.07(+0.22%) |
May 02, 2014 | 29.38 | 30.20 | 29.38 | 29.96 | 2,497,274 | -0.01(-0.02%) |
May 01, 2014 | 30.23 | 30.31 | 29.90 | 29.96 | 2,006,202 | -0.29(-0.96%) |
Apr 30, 2014 | 29.50 | 30.25 | 29.44 | 30.25 | 3,862,513 | +0.67(+2.25%) |
Apr 29, 2014 | 29.68 | 29.69 | 29.50 | 29.59 | 2,628,638 | +0.15(+0.52%) |
Apr 28, 2014 | 29.43 | 29.56 | 29.07 | 29.43 | 2,612,075 | +0.21(+0.72%) |
Apr 25, 2014 | 29.46 | 29.61 | 29.21 | 29.22 | 2,137,749 | -0.38(-1.29%) |
Apr 24, 2014 | 29.81 | 29.85 | 29.52 | 29.61 | 2,225,789 | +0.03(+0.10%) |
Apr 23, 2014 | 29.67 | 29.77 | 29.56 | 29.58 | 2,098,928 | -0.08(-0.27%) |
Apr 22, 2014 | 29.43 | 29.73 | 29.43 | 29.66 | 2,063,554 | +0.11(+0.37%) |
Apr 21, 2014 | 29.74 | 29.82 | 29.45 | 29.55 | 1,822,200 | -0.07(-0.22%) |
Apr 17, 2014 | 29.51 | 29.62 | 29.62 | 29.62 | 2,196,793 | +0.04(+0.12%) |
Apr 16, 2014 | 29.72 | 29.83 | 29.35 | 29.58 | 2,583,638 | +0.14(+0.49%) |
Apr 15, 2014 | 29.09 | 29.51 | 28.99 | 29.43 | 3,692,953 | +0.28(+0.94%) |
Apr 14, 2014 | 29.11 | 29.30 | 28.82 | 29.16 | 2,793,095 | +0.27(+0.95%) |
Apr 11, 2014 | 29.29 | 29.39 | 28.79 | 28.88 | 4,461,666 | -0.51(-1.75%) |
Apr 10, 2014 | 29.88 | 30.11 | 29.38 | 29.40 | 5,097,020 | -0.44(-1.48%) |
Apr 09, 2014 | 29.96 | 30.04 | 29.52 | 29.84 | 4,174,043 | -0.04(-0.15%) |
Apr 08, 2014 | 29.88 | 30.06 | 29.69 | 29.88 | 3,415,293 | -0.03(-0.10%) |
Apr 07, 2014 | 29.81 | 30.01 | 29.49 | 29.91 | 4,968,358 | -0.09(-0.31%) |
Apr 04, 2014 | 31.16 | 31.16 | 29.99 | 30.01 | 4,400,744 | -0.96(-3.11%) |
Apr 03, 2014 | 31.33 | 31.33 | 30.58 | 30.97 | 3,543,141 | -0.01(-0.02%) |
Apr 02, 2014 | 30.53 | 31.03 | 30.53 | 30.98 | 4,485,643 | +0.22(+0.73%) |
Apr 01, 2014 | 30.76 | 30.77 | 30.43 | 30.75 | 3,574,008 | -0.07(-0.23%) |
Mar 31, 2014 | 30.84 | 31.05 | 30.72 | 30.82 | 3,543,184 | +0.03(+0.09%) |
Mar 28, 2014 | 30.81 | 31.13 | 30.56 | 30.79 | 2,565,625 | +0.03(+0.09%) |
Mar 27, 2014 | 31.27 | 31.52 | 30.21 | 30.77 | 4,833,773 | +0.43(+1.43%) |
Mar 26, 2014 | 30.76 | 30.88 | 30.32 | 30.33 | 3,569,018 | -0.40(-1.30%) |
Mar 25, 2014 | 30.85 | 30.90 | 30.40 | 30.73 | 2,294,642 | +0.09(+0.28%) |
Mar 24, 2014 | 31.10 | 31.19 | 30.51 | 30.64 | 2,923,524 | -0.35(-1.14%) |
Mar 21, 2014 | 31.38 | 31.38 | 30.83 | 31.00 | 6,719,671 | -0.06(-0.19%) |
Mar 20, 2014 | 30.71 | 31.19 | 30.62 | 31.05 | 3,452,576 | +0.25(+0.82%) |
Mar 19, 2014 | 30.88 | 31.03 | 30.56 | 30.80 | 2,318,151 | -0.08(-0.26%) |
Mar 18, 2014 | 30.69 | 30.96 | 30.58 | 30.88 | 2,058,654 | +0.32(+1.04%) |
Mar 17, 2014 | 30.53 | 30.69 | 30.37 | 30.56 | 1,763,856 | +0.30(+1.00%) |
Mar 14, 2014 | 30.19 | 30.34 | 29.98 | 30.26 | 2,811,084 | +0.09(+0.31%) |
Mar 13, 2014 | 30.77 | 30.77 | 30.13 | 30.16 | 2,399,202 | -0.51(-1.67%) |
Mar 12, 2014 | 30.42 | 30.69 | 30.32 | 30.68 | 2,583,940 | +0.07(+0.21%) |
Mar 11, 2014 | 30.75 | 30.82 | 30.51 | 30.61 | 1,427,285 | -0.09(-0.28%) |
Mar 10, 2014 | 30.83 | 30.93 | 30.58 | 30.70 | 2,271,775 | -0.15(-0.49%) |
Mar 07, 2014 | 30.41 | 31.07 | 30.41 | 30.85 | 3,539,638 | +0.45(+1.48%) |
Mar 06, 2014 | 30.48 | 30.54 | 30.33 | 30.40 | 2,201,002 | -0.01(-0.05%) |
Mar 05, 2014 | 30.58 | 30.62 | 30.24 | 30.42 | 2,641,672 | -0.22(-0.71%) |
Mar 04, 2014 | 30.24 | 30.76 | 30.19 | 30.64 | 3,915,311 | +0.84(+2.82%) |