Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.78 | 29.11 | 28.74 | 29.09 | 2,132,981 | +0.33(+1.13%) |
May 29, 2014 | 28.83 | 28.94 | 28.62 | 28.77 | 3,691,290 | -0.20(-0.69%) |
May 28, 2014 | 28.78 | 29.01 | 28.70 | 28.97 | 2,712,810 | +0.20(+0.69%) |
May 27, 2014 | 28.72 | 28.85 | 28.57 | 28.77 | 2,593,936 | +0.20(+0.70%) |
May 23, 2014 | 28.70 | 28.57 | 28.57 | 28.57 | 1,615,743 | -0.07(-0.26%) |
May 22, 2014 | 28.22 | 28.75 | 28.20 | 28.64 | 1,989,805 | +0.51(+1.81%) |
May 21, 2014 | 28.41 | 28.48 | 28.05 | 28.13 | 3,045,301 | -0.28(-0.99%) |
May 20, 2014 | 28.55 | 28.71 | 28.26 | 28.41 | 2,199,553 | -0.08(-0.29%) |
May 19, 2014 | 28.94 | 28.96 | 28.48 | 28.49 | 2,134,493 | -0.50(-1.73%) |
May 16, 2014 | 29.13 | 29.16 | 28.75 | 28.99 | 2,687,578 | -0.11(-0.38%) |
May 15, 2014 | 29.01 | 29.22 | 28.93 | 29.11 | 3,401,093 | +0.07(+0.25%) |
May 14, 2014 | 28.77 | 29.26 | 28.65 | 29.03 | 2,868,219 | +0.34(+1.19%) |
May 13, 2014 | 28.80 | 28.91 | 28.60 | 28.69 | 3,195,980 | +0.04(+0.15%) |
May 12, 2014 | 29.09 | 29.28 | 28.64 | 28.65 | 3,823,598 | -0.41(-1.42%) |
May 09, 2014 | 29.50 | 29.79 | 29.02 | 29.06 | 3,942,058 | -0.73(-2.46%) |
May 08, 2014 | 30.44 | 30.64 | 29.74 | 29.79 | 3,865,739 | -0.50(-1.66%) |
May 07, 2014 | 29.75 | 30.36 | 29.75 | 30.30 | 2,210,788 | +0.48(+1.61%) |
May 06, 2014 | 30.02 | 30.15 | 29.79 | 29.82 | 1,625,616 | -0.21(-0.71%) |
May 05, 2014 | 29.70 | 30.09 | 29.62 | 30.03 | 1,486,890 | +0.31(+1.04%) |
May 02, 2014 | 30.36 | 30.39 | 29.62 | 29.72 | 2,068,155 | -0.81(-2.64%) |
May 01, 2014 | 30.62 | 30.77 | 30.26 | 30.53 | 1,911,721 | -0.01(-0.05%) |
Apr 30, 2014 | 30.39 | 30.71 | 30.39 | 30.54 | 2,468,524 | +0.03(+0.10%) |
Apr 29, 2014 | 30.50 | 30.87 | 30.40 | 30.51 | 2,725,329 | -0.01(-0.05%) |
Apr 28, 2014 | 30.69 | 30.84 | 30.32 | 30.53 | 3,028,936 | -0.17(-0.55%) |
Apr 25, 2014 | 30.47 | 30.72 | 30.41 | 30.70 | 1,518,234 | +0.30(+0.97%) |
Apr 24, 2014 | 30.34 | 30.61 | 30.12 | 30.40 | 2,446,795 | +0.07(+0.22%) |
Apr 23, 2014 | 30.16 | 30.51 | 30.11 | 30.33 | 2,755,381 | +0.26(+0.86%) |
Apr 22, 2014 | 30.09 | 30.21 | 29.90 | 30.07 | 2,467,439 | +0.01(+0.05%) |
Apr 21, 2014 | 30.27 | 30.44 | 29.89 | 30.06 | 2,715,945 | -0.24(-0.80%) |
Apr 17, 2014 | 30.90 | 30.30 | 30.30 | 30.30 | 2,949,864 | -0.67(-2.17%) |
Apr 16, 2014 | 30.91 | 30.99 | 30.68 | 30.98 | 2,582,832 | +0.11(+0.36%) |
Apr 15, 2014 | 30.25 | 30.87 | 30.25 | 30.87 | 3,439,016 | +0.58(+1.90%) |
Apr 14, 2014 | 30.04 | 30.35 | 29.92 | 30.29 | 3,013,728 | +0.35(+1.16%) |
Apr 11, 2014 | 29.65 | 29.99 | 29.63 | 29.94 | 3,485,108 | +0.24(+0.82%) |
Apr 10, 2014 | 29.64 | 30.19 | 29.51 | 29.70 | 4,698,123 | +0.10(+0.35%) |
Apr 09, 2014 | 29.81 | 29.92 | 29.25 | 29.59 | 4,845,158 | -0.18(-0.62%) |
Apr 08, 2014 | 29.39 | 29.81 | 29.14 | 29.78 | 5,431,457 | +0.38(+1.31%) |
Apr 07, 2014 | 29.83 | 30.02 | 29.38 | 29.39 | 4,902,730 | -0.47(-1.58%) |
Apr 04, 2014 | 30.09 | 30.27 | 29.82 | 29.87 | 2,900,998 | -0.14(-0.47%) |
Apr 03, 2014 | 29.99 | 30.14 | 29.82 | 30.01 | 1,963,580 | +0.01(+0.05%) |
Apr 02, 2014 | 30.18 | 30.21 | 29.90 | 29.99 | 2,032,446 | -0.14(-0.47%) |
Apr 01, 2014 | 30.40 | 30.41 | 29.94 | 30.13 | 1,963,361 | -0.33(-1.07%) |
Mar 31, 2014 | 30.31 | 30.65 | 30.19 | 30.46 | 1,826,547 | +0.30(+0.98%) |
Mar 28, 2014 | 29.93 | 30.19 | 29.85 | 30.16 | 1,799,944 | +0.21(+0.72%) |
Mar 27, 2014 | 29.74 | 29.97 | 29.56 | 29.95 | 1,698,304 | +0.18(+0.62%) |
Mar 26, 2014 | 29.98 | 30.19 | 29.75 | 29.76 | 1,731,527 | -0.18(-0.62%) |
Mar 25, 2014 | 30.02 | 30.08 | 29.78 | 29.95 | 2,197,674 | -0.03(-0.10%) |
Mar 24, 2014 | 29.93 | 30.12 | 29.68 | 29.98 | 2,159,096 | +0.05(+0.17%) |
Mar 21, 2014 | 29.81 | 30.14 | 29.75 | 29.93 | 4,499,787 | +0.26(+0.87%) |
Mar 20, 2014 | 29.44 | 29.71 | 29.15 | 29.67 | 3,720,679 | -0.27(-0.89%) |
Mar 19, 2014 | 30.42 | 30.52 | 29.73 | 29.93 | 1,834,096 | -0.45(-1.48%) |
Mar 18, 2014 | 30.43 | 30.57 | 30.32 | 30.38 | 2,388,169 | -0.03(-0.10%) |
Mar 17, 2014 | 30.46 | 30.54 | 30.22 | 30.41 | 2,400,154 | +0.00(+0.00%) |
Mar 14, 2014 | 30.18 | 30.50 | 30.08 | 30.41 | 2,212,479 | +0.22(+0.73%) |
Mar 13, 2014 | 29.73 | 30.22 | 29.68 | 30.19 | 2,680,955 | +0.48(+1.62%) |
Mar 12, 2014 | 29.31 | 29.72 | 29.25 | 29.71 | 1,854,805 | +0.40(+1.36%) |
Mar 11, 2014 | 29.32 | 29.38 | 29.05 | 29.31 | 1,782,028 | +0.00(+0.00%) |
Mar 10, 2014 | 29.17 | 29.39 | 29.14 | 29.31 | 2,230,971 | +0.12(+0.41%) |
Mar 07, 2014 | 29.49 | 29.55 | 28.97 | 29.19 | 5,562,012 | -0.30(-1.02%) |
Mar 06, 2014 | 29.74 | 29.82 | 29.39 | 29.49 | 1,465,759 | -0.21(-0.71%) |
Mar 05, 2014 | 29.89 | 29.92 | 29.63 | 29.71 | 1,798,439 | -0.23(-0.76%) |
Mar 04, 2014 | 29.79 | 30.00 | 29.76 | 29.93 | 2,751,924 | +0.40(+1.34%) |