Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.85 | 30.87 | 30.44 | 30.49 | 4,068,057 | -0.24(-0.80%) |
May 29, 2014 | 30.49 | 30.74 | 30.46 | 30.73 | 1,517,202 | +0.27(+0.90%) |
May 28, 2014 | 30.56 | 30.64 | 30.33 | 30.46 | 1,945,828 | -0.04(-0.12%) |
May 27, 2014 | 30.27 | 30.50 | 30.21 | 30.50 | 1,880,464 | +0.22(+0.73%) |
May 23, 2014 | 30.16 | 30.27 | 30.27 | 30.27 | 2,053,487 | +0.27(+0.89%) |
May 22, 2014 | 30.05 | 30.14 | 29.93 | 30.01 | 1,912,871 | -0.04(-0.15%) |
May 21, 2014 | 30.32 | 30.44 | 30.04 | 30.05 | 2,682,315 | -0.20(-0.66%) |
May 20, 2014 | 30.49 | 30.49 | 30.17 | 30.25 | 3,137,487 | -0.20(-0.66%) |
May 19, 2014 | 30.35 | 30.48 | 30.18 | 30.45 | 1,534,380 | +0.16(+0.51%) |
May 16, 2014 | 29.99 | 30.36 | 29.84 | 30.30 | 2,238,690 | +0.32(+1.06%) |
May 15, 2014 | 30.22 | 30.22 | 29.69 | 29.98 | 2,935,540 | -0.34(-1.13%) |
May 14, 2014 | 30.62 | 30.70 | 30.29 | 30.32 | 2,239,416 | -0.35(-1.14%) |
May 13, 2014 | 30.65 | 30.83 | 30.57 | 30.67 | 2,115,729 | +0.03(+0.10%) |
May 12, 2014 | 30.38 | 30.73 | 30.38 | 30.64 | 2,024,989 | +0.31(+1.03%) |
May 09, 2014 | 30.28 | 30.43 | 30.13 | 30.33 | 2,245,244 | +0.09(+0.29%) |
May 08, 2014 | 29.90 | 30.25 | 29.69 | 30.24 | 2,776,340 | +0.50(+1.67%) |
May 07, 2014 | 30.01 | 30.18 | 29.56 | 29.74 | 4,018,850 | -0.26(-0.86%) |
May 06, 2014 | 30.34 | 30.49 | 29.96 | 30.00 | 2,580,792 | -0.51(-1.66%) |
May 05, 2014 | 30.21 | 30.64 | 30.08 | 30.51 | 2,219,805 | +0.07(+0.22%) |
May 02, 2014 | 29.86 | 30.69 | 29.86 | 30.44 | 2,457,557 | -0.01(-0.02%) |
May 01, 2014 | 30.72 | 30.80 | 30.39 | 30.45 | 1,974,296 | -0.29(-0.96%) |
Apr 30, 2014 | 29.98 | 30.74 | 29.92 | 30.74 | 3,801,084 | +0.68(+2.25%) |
Apr 29, 2014 | 30.16 | 30.17 | 29.98 | 30.06 | 2,586,832 | +0.15(+0.52%) |
Apr 28, 2014 | 29.90 | 30.04 | 29.54 | 29.91 | 2,570,533 | +0.21(+0.72%) |
Apr 25, 2014 | 29.94 | 30.09 | 29.68 | 29.70 | 2,103,750 | -0.39(-1.29%) |
Apr 24, 2014 | 30.29 | 30.33 | 30.00 | 30.09 | 2,190,390 | +0.03(+0.10%) |
Apr 23, 2014 | 30.15 | 30.25 | 30.04 | 30.06 | 2,065,546 | -0.08(-0.27%) |
Apr 22, 2014 | 29.91 | 30.21 | 29.90 | 30.14 | 2,030,735 | +0.11(+0.37%) |
Apr 21, 2014 | 30.22 | 30.31 | 29.92 | 30.03 | 1,793,219 | -0.07(-0.22%) |
Apr 17, 2014 | 29.99 | 30.09 | 30.09 | 30.09 | 2,161,855 | +0.04(+0.12%) |
Apr 16, 2014 | 30.20 | 30.31 | 29.83 | 30.06 | 2,542,547 | +0.15(+0.49%) |
Apr 15, 2014 | 29.56 | 29.98 | 29.45 | 29.91 | 3,634,220 | +0.28(+0.94%) |
Apr 14, 2014 | 29.58 | 29.77 | 29.28 | 29.63 | 2,748,674 | +0.28(+0.95%) |
Apr 11, 2014 | 29.76 | 29.87 | 29.26 | 29.35 | 4,390,708 | -0.52(-1.75%) |
Apr 10, 2014 | 30.37 | 30.60 | 29.86 | 29.87 | 5,015,957 | -0.45(-1.48%) |
Apr 09, 2014 | 30.44 | 30.53 | 29.99 | 30.32 | 4,107,659 | -0.04(-0.15%) |
Apr 08, 2014 | 30.37 | 30.55 | 30.17 | 30.37 | 3,360,976 | -0.03(-0.10%) |
Apr 07, 2014 | 30.29 | 30.50 | 29.97 | 30.40 | 4,889,341 | -0.10(-0.31%) |
Apr 04, 2014 | 31.66 | 31.66 | 30.48 | 30.49 | 4,330,754 | -0.98(-3.11%) |
Apr 03, 2014 | 31.84 | 31.84 | 31.08 | 31.47 | 3,486,791 | -0.01(-0.02%) |
Apr 02, 2014 | 31.03 | 31.53 | 31.02 | 31.48 | 4,414,303 | +0.23(+0.73%) |
Apr 01, 2014 | 31.26 | 31.27 | 30.92 | 31.25 | 3,517,167 | -0.07(-0.23%) |
Mar 31, 2014 | 31.34 | 31.55 | 31.22 | 31.32 | 3,486,833 | +0.03(+0.09%) |
Mar 28, 2014 | 31.31 | 31.63 | 31.05 | 31.29 | 2,524,821 | +0.03(+0.09%) |
Mar 27, 2014 | 31.78 | 32.03 | 30.70 | 31.26 | 4,756,896 | +0.44(+1.43%) |
Mar 26, 2014 | 31.26 | 31.38 | 30.81 | 30.82 | 3,512,256 | -0.40(-1.30%) |
Mar 25, 2014 | 31.34 | 31.40 | 30.90 | 31.23 | 2,258,148 | +0.09(+0.28%) |
Mar 24, 2014 | 31.60 | 31.69 | 31.01 | 31.14 | 2,877,028 | -0.36(-1.14%) |
Mar 21, 2014 | 31.89 | 31.89 | 31.33 | 31.50 | 6,612,801 | -0.06(-0.19%) |
Mar 20, 2014 | 31.21 | 31.69 | 31.12 | 31.56 | 3,397,666 | +0.26(+0.82%) |
Mar 19, 2014 | 31.38 | 31.53 | 31.06 | 31.30 | 2,281,283 | -0.08(-0.26%) |
Mar 18, 2014 | 31.18 | 31.46 | 31.07 | 31.38 | 2,025,914 | +0.32(+1.04%) |
Mar 17, 2014 | 31.03 | 31.19 | 30.86 | 31.06 | 1,735,803 | +0.31(+1.00%) |
Mar 14, 2014 | 30.68 | 30.83 | 30.47 | 30.75 | 2,766,377 | +0.10(+0.31%) |
Mar 13, 2014 | 31.27 | 31.27 | 30.62 | 30.65 | 2,361,045 | -0.52(-1.67%) |
Mar 12, 2014 | 30.91 | 31.19 | 30.81 | 31.17 | 2,542,845 | +0.07(+0.21%) |
Mar 11, 2014 | 31.25 | 31.32 | 31.00 | 31.11 | 1,404,586 | -0.09(-0.28%) |
Mar 10, 2014 | 31.33 | 31.43 | 31.07 | 31.20 | 2,235,644 | -0.15(-0.49%) |
Mar 07, 2014 | 30.90 | 31.57 | 30.90 | 31.35 | 3,483,343 | +0.46(+1.48%) |
Mar 06, 2014 | 30.97 | 31.03 | 30.82 | 30.90 | 2,165,997 | -0.01(-0.05%) |
Mar 05, 2014 | 31.07 | 31.12 | 30.73 | 30.91 | 2,599,659 | -0.22(-0.71%) |
Mar 04, 2014 | 30.73 | 31.26 | 30.67 | 31.13 | 3,853,042 | +0.85(+2.82%) |