Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.93 | 31.17 | 30.84 | 31.08 | 3,796,599 | +0.13(+0.41%) |
May 29, 2014 | 30.85 | 30.96 | 30.66 | 30.96 | 2,967,057 | +0.22(+0.73%) |
May 28, 2014 | 30.98 | 31.00 | 30.64 | 30.73 | 3,177,192 | -0.31(-1.01%) |
May 27, 2014 | 30.83 | 31.20 | 30.76 | 31.05 | 2,487,101 | +0.33(+1.07%) |
May 23, 2014 | 30.42 | 30.72 | 30.72 | 30.72 | 1,973,103 | +0.29(+0.96%) |
May 22, 2014 | 30.44 | 30.52 | 30.27 | 30.42 | 1,803,451 | +0.02(+0.07%) |
May 21, 2014 | 30.64 | 30.76 | 30.39 | 30.40 | 2,068,751 | -0.16(-0.54%) |
May 20, 2014 | 30.78 | 30.86 | 30.54 | 30.57 | 3,107,027 | -0.22(-0.73%) |
May 19, 2014 | 30.95 | 30.95 | 30.66 | 30.79 | 4,185,085 | -0.25(-0.80%) |
May 16, 2014 | 30.66 | 31.05 | 30.55 | 31.04 | 3,178,666 | +0.34(+1.12%) |
May 15, 2014 | 30.84 | 30.99 | 30.33 | 30.69 | 3,208,787 | -0.21(-0.68%) |
May 14, 2014 | 30.95 | 31.09 | 30.72 | 30.90 | 2,420,022 | -0.07(-0.22%) |
May 13, 2014 | 31.03 | 31.29 | 30.86 | 30.97 | 2,437,865 | -0.04(-0.12%) |
May 12, 2014 | 30.94 | 31.05 | 30.77 | 31.01 | 2,764,710 | +0.16(+0.51%) |
May 09, 2014 | 31.01 | 31.19 | 30.69 | 30.85 | 3,684,082 | -0.13(-0.44%) |
May 08, 2014 | 30.87 | 31.15 | 30.84 | 30.99 | 4,189,245 | +0.12(+0.39%) |
May 07, 2014 | 30.60 | 30.90 | 30.39 | 30.87 | 3,551,975 | +0.44(+1.45%) |
May 06, 2014 | 30.47 | 30.70 | 30.28 | 30.42 | 3,790,615 | -0.42(-1.36%) |
May 05, 2014 | 30.40 | 30.91 | 30.29 | 30.84 | 2,705,284 | +0.30(+0.98%) |
May 02, 2014 | 30.57 | 30.91 | 30.42 | 30.54 | 3,209,995 | -0.11(-0.37%) |
May 01, 2014 | 30.42 | 30.67 | 30.22 | 30.66 | 2,448,924 | +0.23(+0.76%) |
Apr 30, 2014 | 30.54 | 30.58 | 30.22 | 30.42 | 3,279,039 | -0.19(-0.64%) |
Apr 29, 2014 | 30.66 | 30.88 | 30.44 | 30.62 | 2,930,210 | -0.04(-0.12%) |
Apr 28, 2014 | 30.70 | 30.72 | 30.18 | 30.66 | 4,431,646 | +0.16(+0.52%) |
Apr 25, 2014 | 30.83 | 30.84 | 30.41 | 30.50 | 2,794,001 | -0.37(-1.21%) |
Apr 24, 2014 | 30.77 | 31.00 | 30.60 | 30.87 | 2,810,998 | +0.22(+0.71%) |
Apr 23, 2014 | 31.09 | 31.17 | 30.47 | 30.66 | 4,807,542 | -0.22(-0.70%) |
Apr 22, 2014 | 29.80 | 31.03 | 29.80 | 30.87 | 4,595,027 | -0.12(-0.39%) |
Apr 21, 2014 | 30.85 | 31.04 | 30.69 | 30.99 | 3,727,460 | +0.07(+0.24%) |
Apr 17, 2014 | 30.40 | 30.92 | 30.92 | 30.92 | 4,391,841 | +0.29(+0.95%) |
Apr 16, 2014 | 30.65 | 30.69 | 30.35 | 30.63 | 3,806,102 | +0.14(+0.47%) |
Apr 15, 2014 | 30.09 | 30.49 | 29.98 | 30.48 | 4,252,609 | +0.46(+1.52%) |
Apr 14, 2014 | 30.19 | 30.27 | 29.74 | 30.03 | 3,096,379 | +0.04(+0.12%) |
Apr 11, 2014 | 30.10 | 30.28 | 29.98 | 29.99 | 3,408,955 | -0.30(-0.99%) |
Apr 10, 2014 | 30.94 | 31.07 | 30.09 | 30.29 | 4,956,724 | -0.64(-2.08%) |
Apr 09, 2014 | 30.95 | 31.06 | 30.69 | 30.93 | 4,845,302 | +0.11(+0.36%) |
Apr 08, 2014 | 30.76 | 30.87 | 30.57 | 30.82 | 2,415,938 | +0.05(+0.17%) |
Apr 07, 2014 | 30.73 | 31.07 | 30.65 | 30.77 | 2,094,340 | +0.04(+0.12%) |
Apr 04, 2014 | 30.72 | 31.03 | 30.56 | 30.73 | 2,297,313 | +0.12(+0.39%) |
Apr 03, 2014 | 30.69 | 30.71 | 30.41 | 30.61 | 3,153,386 | +0.05(+0.17%) |
Apr 02, 2014 | 30.63 | 30.78 | 30.47 | 30.56 | 3,518,404 | -0.05(-0.17%) |
Apr 01, 2014 | 30.63 | 30.66 | 30.29 | 30.61 | 3,073,685 | +0.04(+0.12%) |
Mar 31, 2014 | 30.53 | 30.84 | 30.19 | 30.57 | 2,525,241 | +0.22(+0.72%) |
Mar 28, 2014 | 30.16 | 30.50 | 30.12 | 30.36 | 1,670,403 | +0.31(+1.05%) |
Mar 27, 2014 | 29.76 | 30.06 | 29.65 | 30.04 | 2,204,699 | +0.16(+0.53%) |
Mar 26, 2014 | 30.37 | 30.39 | 29.88 | 29.89 | 2,018,059 | -0.42(-1.38%) |
Mar 25, 2014 | 30.24 | 30.45 | 30.04 | 30.30 | 2,783,894 | +0.27(+0.90%) |
Mar 24, 2014 | 30.38 | 30.49 | 29.95 | 30.04 | 2,121,915 | -0.36(-1.18%) |
Mar 21, 2014 | 30.41 | 30.53 | 30.20 | 30.39 | 3,855,521 | +0.25(+0.84%) |
Mar 20, 2014 | 29.86 | 30.16 | 29.65 | 30.14 | 4,365,681 | +0.17(+0.57%) |
Mar 19, 2014 | 30.51 | 30.78 | 29.83 | 29.97 | 2,718,494 | -0.61(-2.01%) |
Mar 18, 2014 | 30.27 | 30.66 | 30.25 | 30.58 | 1,619,596 | +0.25(+0.84%) |
Mar 17, 2014 | 30.33 | 30.57 | 30.23 | 30.33 | 1,511,290 | +0.23(+0.77%) |
Mar 14, 2014 | 30.22 | 30.40 | 30.07 | 30.10 | 2,059,694 | -0.13(-0.42%) |
Mar 13, 2014 | 30.41 | 30.55 | 30.18 | 30.22 | 2,229,442 | -0.20(-0.66%) |
Mar 12, 2014 | 30.18 | 30.47 | 30.16 | 30.42 | 2,504,387 | +0.13(+0.45%) |
Mar 11, 2014 | 30.16 | 30.48 | 30.16 | 30.29 | 1,849,567 | +0.10(+0.32%) |
Mar 10, 2014 | 30.33 | 30.40 | 30.02 | 30.19 | 2,909,762 | -0.16(-0.54%) |
Mar 07, 2014 | 30.57 | 30.64 | 30.14 | 30.36 | 2,981,248 | -0.33(-1.09%) |
Mar 06, 2014 | 31.04 | 31.11 | 30.57 | 30.69 | 3,328,998 | -0.33(-1.05%) |
Mar 05, 2014 | 31.16 | 31.20 | 30.80 | 31.02 | 3,594,703 | -0.16(-0.50%) |
Mar 04, 2014 | 30.63 | 31.27 | 30.63 | 31.17 | 4,094,366 | +0.77(+2.54%) |