Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.25 | 28.45 | 28.15 | 28.21 | 815,027 | +0.04(+0.14%) |
May 29, 2014 | 28.32 | 28.46 | 27.91 | 28.17 | 490,069 | -0.03(-0.11%) |
May 28, 2014 | 28.21 | 28.44 | 28.16 | 28.20 | 1,119,240 | +0.04(+0.14%) |
May 27, 2014 | 28.72 | 28.92 | 27.98 | 28.16 | 1,744,822 | -0.52(-1.81%) |
May 23, 2014 | 28.90 | 28.68 | 28.68 | 28.68 | 831,200 | -0.27(-0.95%) |
May 22, 2014 | 29.08 | 29.35 | 28.71 | 28.95 | 543,530 | -0.17(-0.57%) |
May 21, 2014 | 29.75 | 29.76 | 29.07 | 29.12 | 453,789 | -0.42(-1.42%) |
May 20, 2014 | 29.83 | 29.86 | 29.01 | 29.54 | 744,436 | -0.32(-1.07%) |
May 19, 2014 | 29.85 | 30.37 | 29.77 | 29.86 | 623,939 | -0.04(-0.13%) |
May 16, 2014 | 30.34 | 30.34 | 29.76 | 29.90 | 549,059 | -0.32(-1.06%) |
May 15, 2014 | 29.99 | 30.36 | 29.85 | 30.22 | 1,119,586 | +0.14(+0.47%) |
May 14, 2014 | 30.02 | 30.39 | 29.93 | 30.08 | 1,201,510 | -0.10(-0.33%) |
May 13, 2014 | 30.00 | 30.45 | 29.62 | 30.18 | 928,519 | +0.03(+0.10%) |
May 12, 2014 | 29.89 | 30.38 | 29.57 | 30.15 | 823,169 | +0.49(+1.65%) |
May 09, 2014 | 29.08 | 29.68 | 28.95 | 29.66 | 635,063 | +0.40(+1.37%) |
May 08, 2014 | 29.77 | 30.58 | 28.84 | 29.26 | 1,081,998 | -0.63(-2.11%) |
May 07, 2014 | 29.33 | 29.90 | 28.35 | 29.89 | 1,120,244 | +0.50(+1.70%) |
May 06, 2014 | 28.40 | 29.53 | 28.35 | 29.39 | 930,072 | +0.81(+2.83%) |
May 05, 2014 | 28.73 | 28.95 | 28.30 | 28.58 | 726,369 | -0.49(-1.69%) |
May 02, 2014 | 28.34 | 29.61 | 28.25 | 29.07 | 734,943 | +0.73(+2.58%) |
May 01, 2014 | 27.85 | 28.50 | 27.55 | 28.34 | 559,174 | +0.41(+1.47%) |
Apr 30, 2014 | 29.42 | 29.69 | 27.70 | 27.93 | 1,779,335 | -1.59(-5.39%) |
Apr 29, 2014 | 29.50 | 30.18 | 29.31 | 29.52 | 4,404,668 | -1.40(-4.53%) |
Apr 28, 2014 | 31.43 | 31.50 | 30.20 | 30.92 | 534,429 | -0.39(-1.25%) |
Apr 25, 2014 | 31.32 | 31.50 | 30.64 | 31.31 | 573,825 | -0.16(-0.51%) |
Apr 24, 2014 | 31.47 | 31.65 | 30.89 | 31.47 | 488,538 | +0.07(+0.22%) |
Apr 23, 2014 | 30.94 | 31.50 | 30.80 | 31.40 | 765,204 | +0.61(+1.98%) |
Apr 22, 2014 | 30.59 | 31.18 | 30.50 | 30.79 | 709,256 | +0.19(+0.62%) |
Apr 21, 2014 | 30.72 | 30.90 | 30.44 | 30.60 | 617,987 | -0.08(-0.26%) |
Apr 17, 2014 | 29.99 | 30.68 | 30.68 | 30.68 | 964,500 | +0.69(+2.30%) |
Apr 16, 2014 | 30.53 | 30.71 | 29.52 | 29.99 | 1,029,854 | -0.47(-1.54%) |
Apr 15, 2014 | 30.15 | 30.50 | 29.90 | 30.46 | 520,891 | +0.26(+0.86%) |
Apr 14, 2014 | 30.82 | 31.20 | 29.94 | 30.20 | 578,000 | -0.62(-2.01%) |
Apr 11, 2014 | 31.35 | 31.59 | 30.72 | 30.82 | 509,518 | -0.54(-1.72%) |
Apr 10, 2014 | 31.41 | 31.70 | 31.13 | 31.36 | 1,179,949 | -0.28(-0.88%) |
Apr 09, 2014 | 31.25 | 31.71 | 31.22 | 31.64 | 1,107,004 | +0.35(+1.12%) |
Apr 08, 2014 | 30.96 | 31.50 | 30.94 | 31.29 | 635,623 | +0.21(+0.68%) |
Apr 07, 2014 | 31.23 | 31.28 | 30.89 | 31.08 | 1,010,983 | -0.17(-0.54%) |
Apr 04, 2014 | 31.59 | 32.22 | 30.92 | 31.25 | 1,285,751 | -0.40(-1.26%) |
Apr 03, 2014 | 31.41 | 31.70 | 30.93 | 31.65 | 926,074 | +0.04(+0.13%) |
Apr 02, 2014 | 31.23 | 31.71 | 31.02 | 31.61 | 927,377 | +0.03(+0.09%) |
Apr 01, 2014 | 31.36 | 32.09 | 31.12 | 31.58 | 1,166,441 | +0.01(+0.03%) |
Mar 31, 2014 | 31.52 | 31.80 | 30.75 | 31.57 | 1,029,418 | -0.03(-0.09%) |
Mar 28, 2014 | 31.51 | 32.28 | 31.30 | 31.60 | 775,642 | -0.01(-0.03%) |
Mar 27, 2014 | 31.31 | 31.96 | 31.21 | 31.61 | 774,044 | +0.08(+0.25%) |
Mar 26, 2014 | 32.32 | 32.46 | 31.48 | 31.53 | 1,619,991 | -0.52(-1.62%) |
Mar 25, 2014 | 30.99 | 32.39 | 30.79 | 32.05 | 1,694,936 | +0.54(+1.71%) |
Mar 24, 2014 | 31.86 | 31.90 | 31.20 | 31.51 | 1,100,456 | -0.41(-1.28%) |
Mar 21, 2014 | 31.57 | 32.17 | 31.25 | 31.92 | 1,637,732 | +0.44(+1.40%) |
Mar 20, 2014 | 31.23 | 32.26 | 31.23 | 31.48 | 1,598,769 | -0.53(-1.66%) |
Mar 19, 2014 | 32.78 | 33.10 | 31.51 | 32.01 | 2,007,192 | -0.90(-2.73%) |
Mar 18, 2014 | 31.45 | 33.66 | 31.34 | 32.91 | 2,002,726 | +1.48(+4.71%) |
Mar 17, 2014 | 31.00 | 31.57 | 30.75 | 31.43 | 2,092,446 | +0.41(+1.32%) |
Mar 14, 2014 | 31.15 | 31.50 | 30.87 | 31.02 | 1,551,776 | -0.15(-0.48%) |
Mar 13, 2014 | 30.53 | 31.26 | 29.98 | 31.17 | 3,297,412 | +0.92(+3.04%) |
Mar 12, 2014 | 28.63 | 30.30 | 28.58 | 30.25 | 3,619,087 | +1.28(+4.42%) |
Mar 11, 2014 | 28.13 | 29.70 | 27.87 | 28.97 | 5,746,171 | +0.43(+1.51%) |
Mar 10, 2014 | 29.10 | 29.19 | 28.45 | 28.54 | 6,595,147 | -0.99(-3.35%) |
Mar 07, 2014 | 29.75 | 30.08 | 29.51 | 29.53 | 4,232,063 | -0.72(-2.38%) |
Mar 06, 2014 | 30.25 | 30.70 | 29.87 | 30.25 | 2,871,171 | -0.05(-0.17%) |
Mar 05, 2014 | 30.26 | 31.00 | 30.13 | 30.30 | 2,831,603 | -0.27(-0.88%) |
Mar 04, 2014 | 31.30 | 31.40 | 30.51 | 30.57 | 3,279,453 | -0.73(-2.33%) |