Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.79 | 30.95 | 30.76 | 30.86 | 374,197 | +0.06(+0.19%) |
May 29, 2014 | 30.66 | 30.81 | 30.51 | 30.80 | 244,468 | +0.20(+0.67%) |
May 28, 2014 | 30.46 | 30.74 | 30.32 | 30.60 | 462,911 | +0.17(+0.55%) |
May 27, 2014 | 30.37 | 30.48 | 30.23 | 30.43 | 430,938 | +0.12(+0.41%) |
May 23, 2014 | 30.22 | 30.30 | 30.30 | 30.30 | 448,820 | -0.04(-0.12%) |
May 22, 2014 | 30.27 | 30.36 | 30.09 | 30.34 | 416,361 | +0.07(+0.24%) |
May 21, 2014 | 30.30 | 30.40 | 30.20 | 30.27 | 655,043 | +0.12(+0.41%) |
May 20, 2014 | 30.49 | 30.57 | 30.04 | 30.14 | 647,648 | -0.34(-1.13%) |
May 19, 2014 | 30.28 | 30.68 | 30.11 | 30.49 | 740,784 | +0.12(+0.38%) |
May 16, 2014 | 30.47 | 30.52 | 30.19 | 30.37 | 504,889 | -0.04(-0.14%) |
May 15, 2014 | 30.71 | 30.80 | 30.11 | 30.41 | 1,153,720 | -0.44(-1.42%) |
May 14, 2014 | 30.82 | 30.91 | 30.56 | 30.85 | 336,864 | +0.00(+0.00%) |
May 13, 2014 | 30.85 | 31.00 | 30.79 | 30.85 | 478,276 | +0.02(+0.07%) |
May 12, 2014 | 30.64 | 30.89 | 30.53 | 30.83 | 520,269 | +0.28(+0.93%) |
May 09, 2014 | 30.48 | 30.56 | 30.27 | 30.55 | 364,649 | +0.08(+0.26%) |
May 08, 2014 | 30.38 | 30.76 | 30.29 | 30.47 | 409,496 | +0.07(+0.24%) |
May 07, 2014 | 30.01 | 30.41 | 29.96 | 30.40 | 421,010 | +0.38(+1.26%) |
May 06, 2014 | 30.11 | 30.16 | 29.89 | 30.02 | 478,375 | -0.18(-0.60%) |
May 05, 2014 | 29.96 | 30.27 | 29.81 | 30.20 | 463,657 | +0.03(+0.10%) |
May 02, 2014 | 30.45 | 30.49 | 30.14 | 30.17 | 443,404 | -0.28(-0.90%) |
May 01, 2014 | 30.60 | 30.71 | 30.37 | 30.45 | 444,667 | -0.07(-0.21%) |
Apr 30, 2014 | 30.53 | 30.64 | 30.27 | 30.51 | 699,004 | -0.08(-0.26%) |
Apr 29, 2014 | 30.62 | 30.71 | 30.40 | 30.59 | 632,103 | +0.12(+0.38%) |
Apr 28, 2014 | 30.66 | 30.85 | 30.29 | 30.48 | 553,867 | -0.04(-0.14%) |
Apr 25, 2014 | 30.62 | 30.66 | 30.42 | 30.52 | 305,983 | -0.15(-0.50%) |
Apr 24, 2014 | 30.77 | 30.77 | 30.37 | 30.67 | 616,298 | +0.08(+0.26%) |
Apr 23, 2014 | 30.97 | 30.98 | 30.58 | 30.59 | 577,640 | -0.41(-1.31%) |
Apr 22, 2014 | 30.65 | 31.00 | 30.42 | 31.00 | 743,165 | +0.40(+1.30%) |
Apr 21, 2014 | 30.52 | 30.63 | 30.24 | 30.60 | 491,898 | +0.08(+0.26%) |
Apr 17, 2014 | 30.32 | 30.52 | 30.52 | 30.52 | 2,667,816 | +0.14(+0.45%) |
Apr 16, 2014 | 30.45 | 30.53 | 30.21 | 30.38 | 891,786 | +0.18(+0.60%) |
Apr 15, 2014 | 29.83 | 30.31 | 29.50 | 30.20 | 1,002,225 | +0.48(+1.61%) |
Apr 14, 2014 | 29.66 | 29.98 | 29.49 | 29.72 | 1,004,928 | +0.23(+0.79%) |
Apr 11, 2014 | 29.63 | 29.78 | 29.45 | 29.49 | 765,558 | -0.40(-1.33%) |
Apr 10, 2014 | 30.24 | 30.40 | 29.88 | 29.89 | 698,557 | -0.45(-1.48%) |
Apr 09, 2014 | 30.05 | 30.36 | 30.05 | 30.34 | 783,309 | +0.34(+1.14%) |
Apr 08, 2014 | 30.00 | 30.24 | 29.85 | 30.00 | 798,611 | -0.07(-0.22%) |
Apr 07, 2014 | 30.13 | 30.28 | 29.90 | 30.06 | 691,123 | -0.10(-0.34%) |
Apr 04, 2014 | 30.68 | 30.80 | 30.08 | 30.16 | 555,414 | -0.29(-0.95%) |
Apr 03, 2014 | 30.53 | 30.53 | 30.34 | 30.45 | 713,661 | +0.05(+0.17%) |
Apr 02, 2014 | 30.25 | 30.60 | 30.23 | 30.40 | 810,263 | +0.13(+0.43%) |
Apr 01, 2014 | 29.91 | 30.29 | 29.74 | 30.27 | 815,996 | +0.53(+1.78%) |
Mar 31, 2014 | 29.37 | 29.77 | 29.15 | 29.74 | 1,103,536 | +0.50(+1.71%) |
Mar 28, 2014 | 29.25 | 29.45 | 29.21 | 29.24 | 428,444 | +0.13(+0.45%) |
Mar 27, 2014 | 29.00 | 29.13 | 28.74 | 29.11 | 676,866 | +0.09(+0.30%) |
Mar 26, 2014 | 29.58 | 29.58 | 29.02 | 29.03 | 423,366 | -0.38(-1.31%) |
Mar 25, 2014 | 29.55 | 29.69 | 29.24 | 29.41 | 639,540 | -0.09(-0.32%) |
Mar 24, 2014 | 29.94 | 30.09 | 29.28 | 29.50 | 607,278 | -0.33(-1.09%) |
Mar 21, 2014 | 29.79 | 30.11 | 29.70 | 29.83 | 768,646 | +0.10(+0.34%) |
Mar 20, 2014 | 29.50 | 29.81 | 29.43 | 29.73 | 241,241 | +0.06(+0.20%) |
Mar 19, 2014 | 29.99 | 30.07 | 29.53 | 29.67 | 282,949 | -0.40(-1.33%) |
Mar 18, 2014 | 29.98 | 30.13 | 29.90 | 30.07 | 337,371 | +0.17(+0.56%) |
Mar 17, 2014 | 29.64 | 30.01 | 29.60 | 29.90 | 456,805 | +0.30(+1.00%) |
Mar 14, 2014 | 29.62 | 29.74 | 29.51 | 29.61 | 331,095 | -0.08(-0.27%) |
Mar 13, 2014 | 30.05 | 30.21 | 29.61 | 29.69 | 326,317 | -0.35(-1.16%) |
Mar 12, 2014 | 29.97 | 30.19 | 29.83 | 30.03 | 507,278 | -0.08(-0.27%) |
Mar 11, 2014 | 30.32 | 30.34 | 30.00 | 30.11 | 597,027 | -0.11(-0.36%) |
Mar 10, 2014 | 30.42 | 30.42 | 30.05 | 30.22 | 795,560 | -0.20(-0.64%) |
Mar 07, 2014 | 30.45 | 30.57 | 30.21 | 30.42 | 494,095 | +0.07(+0.24%) |
Mar 06, 2014 | 30.50 | 30.50 | 30.28 | 30.34 | 290,643 | -0.05(-0.17%) |
Mar 05, 2014 | 30.48 | 30.61 | 30.28 | 30.40 | 237,903 | -0.06(-0.19%) |
Mar 04, 2014 | 30.56 | 30.77 | 30.37 | 30.45 | 438,966 | +0.18(+0.60%) |