Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.38 | 30.55 | 30.38 | 30.53 | 618,419 | +0.26(+0.85%) |
May 29, 2014 | 30.21 | 30.28 | 30.13 | 30.28 | 631,011 | +0.02(+0.07%) |
May 28, 2014 | 30.22 | 30.32 | 30.15 | 30.25 | 571,088 | +0.02(+0.07%) |
May 27, 2014 | 30.25 | 30.30 | 30.12 | 30.23 | 1,017,795 | +0.44(+1.48%) |
May 23, 2014 | 29.64 | 29.79 | 29.79 | 29.79 | 468,765 | +0.07(+0.24%) |
May 22, 2014 | 29.63 | 29.73 | 29.60 | 29.72 | 372,773 | -0.09(-0.31%) |
May 21, 2014 | 29.70 | 29.85 | 29.69 | 29.81 | 575,094 | +0.29(+0.97%) |
May 20, 2014 | 29.67 | 29.68 | 29.40 | 29.53 | 1,168,540 | -0.06(-0.22%) |
May 19, 2014 | 29.48 | 29.62 | 29.45 | 29.59 | 510,717 | -0.16(-0.55%) |
May 16, 2014 | 29.62 | 29.77 | 29.56 | 29.75 | 1,181,888 | +0.32(+1.09%) |
May 15, 2014 | 29.58 | 29.59 | 29.20 | 29.43 | 4,201,110 | -0.65(-2.16%) |
May 14, 2014 | 30.15 | 30.17 | 30.03 | 30.08 | 2,253,130 | +0.08(+0.26%) |
May 13, 2014 | 30.06 | 30.07 | 29.94 | 30.00 | 791,085 | -0.09(-0.31%) |
May 12, 2014 | 30.05 | 30.13 | 29.99 | 30.10 | 661,851 | +0.22(+0.74%) |
May 09, 2014 | 29.90 | 29.98 | 29.69 | 29.88 | 631,126 | -0.30(-0.99%) |
May 08, 2014 | 30.13 | 30.37 | 30.13 | 30.18 | 1,980,601 | +0.16(+0.52%) |
May 07, 2014 | 30.07 | 30.15 | 29.87 | 30.02 | 940,509 | -0.04(-0.12%) |
May 06, 2014 | 30.00 | 30.14 | 29.90 | 30.05 | 2,504,204 | +0.11(+0.36%) |
May 05, 2014 | 29.71 | 29.99 | 29.60 | 29.95 | 417,413 | +0.01(+0.05%) |
May 02, 2014 | 29.86 | 30.00 | 29.82 | 29.93 | 858,786 | -0.07(-0.24%) |
May 01, 2014 | 30.00 | 30.05 | 29.85 | 30.00 | 1,147,457 | +0.06(+0.21%) |
Apr 30, 2014 | 29.70 | 29.98 | 29.70 | 29.94 | 2,048,873 | +0.19(+0.65%) |
Apr 29, 2014 | 29.76 | 29.89 | 29.73 | 29.75 | 1,327,371 | +0.29(+0.97%) |
Apr 28, 2014 | 29.33 | 29.51 | 29.20 | 29.46 | 1,158,218 | -0.01(-0.05%) |
Apr 25, 2014 | 29.58 | 29.59 | 29.29 | 29.48 | 2,809,348 | -0.26(-0.86%) |
Apr 24, 2014 | 29.71 | 29.83 | 29.42 | 29.73 | 693,854 | -0.02(-0.07%) |
Apr 23, 2014 | 29.73 | 29.78 | 29.62 | 29.75 | 829,901 | +0.05(+0.17%) |
Apr 22, 2014 | 29.68 | 29.72 | 29.58 | 29.70 | 2,723,087 | +0.27(+0.92%) |
Apr 21, 2014 | 29.40 | 29.53 | 29.35 | 29.43 | 371,069 | +0.05(+0.17%) |
Apr 17, 2014 | 29.32 | 29.38 | 29.38 | 29.38 | 892,253 | -0.01(-0.02%) |
Apr 16, 2014 | 29.16 | 29.40 | 29.03 | 29.39 | 3,700,868 | +0.43(+1.48%) |
Apr 15, 2014 | 29.01 | 29.11 | 28.51 | 28.96 | 1,394,045 | +0.03(+0.10%) |
Apr 14, 2014 | 28.83 | 28.99 | 28.68 | 28.93 | 655,502 | +0.11(+0.37%) |
Apr 11, 2014 | 28.73 | 29.09 | 28.68 | 28.83 | 1,043,160 | -0.26(-0.88%) |
Apr 10, 2014 | 29.50 | 29.53 | 29.07 | 29.08 | 10,841,720 | -0.80(-2.67%) |
Apr 09, 2014 | 29.81 | 29.88 | 29.56 | 29.88 | 1,418,250 | +0.31(+1.06%) |
Apr 08, 2014 | 29.47 | 29.67 | 29.40 | 29.57 | 771,747 | -0.17(-0.58%) |
Apr 07, 2014 | 29.80 | 29.95 | 29.64 | 29.74 | 2,942,130 | +0.13(+0.43%) |
Apr 04, 2014 | 29.80 | 29.93 | 29.60 | 29.61 | 3,925,115 | -0.16(-0.55%) |
Apr 03, 2014 | 29.71 | 29.85 | 29.60 | 29.78 | 1,542,252 | +0.31(+1.04%) |
Apr 02, 2014 | 29.31 | 29.47 | 29.25 | 29.47 | 1,682,042 | -0.09(-0.31%) |
Apr 01, 2014 | 29.59 | 29.61 | 29.43 | 29.56 | 3,296,483 | +0.46(+1.57%) |
Mar 31, 2014 | 29.28 | 29.34 | 29.01 | 29.11 | 950,292 | +0.26(+0.89%) |
Mar 28, 2014 | 28.81 | 28.96 | 28.77 | 28.85 | 953,254 | +0.37(+1.30%) |
Mar 27, 2014 | 28.36 | 28.53 | 28.33 | 28.48 | 584,244 | +0.14(+0.50%) |
Mar 26, 2014 | 28.50 | 28.54 | 28.31 | 28.33 | 906,453 | +0.16(+0.56%) |
Mar 25, 2014 | 28.01 | 28.24 | 27.88 | 28.18 | 1,299,977 | +0.14(+0.51%) |
Mar 24, 2014 | 27.98 | 28.11 | 27.64 | 28.04 | 745,651 | +0.13(+0.46%) |
Mar 21, 2014 | 28.24 | 28.37 | 27.87 | 27.91 | 1,641,967 | -0.36(-1.29%) |
Mar 20, 2014 | 28.01 | 28.31 | 27.98 | 28.27 | 1,819,987 | +0.18(+0.64%) |
Mar 19, 2014 | 28.61 | 28.82 | 27.97 | 28.09 | 1,245,154 | -0.51(-1.80%) |
Mar 18, 2014 | 28.43 | 28.65 | 28.36 | 28.61 | 324,487 | +0.32(+1.13%) |
Mar 17, 2014 | 28.08 | 28.36 | 28.06 | 28.28 | 823,101 | +0.48(+1.72%) |
Mar 14, 2014 | 27.64 | 27.92 | 27.53 | 27.81 | 745,463 | -0.11(-0.41%) |
Mar 13, 2014 | 28.66 | 28.70 | 27.80 | 27.92 | 651,748 | -0.73(-2.56%) |
Mar 12, 2014 | 28.49 | 28.66 | 28.32 | 28.66 | 851,883 | -0.03(-0.10%) |
Mar 11, 2014 | 28.83 | 28.99 | 28.63 | 28.68 | 418,673 | -0.26(-0.89%) |
Mar 10, 2014 | 28.89 | 28.98 | 28.63 | 28.94 | 545,920 | +0.06(+0.20%) |
Mar 07, 2014 | 29.06 | 29.06 | 28.70 | 28.88 | 1,186,783 | -0.30(-1.03%) |
Mar 06, 2014 | 29.14 | 29.23 | 29.07 | 29.18 | 3,631,329 | +0.54(+1.87%) |
Mar 05, 2014 | 28.56 | 28.73 | 28.49 | 28.65 | 3,737,085 | +0.24(+0.85%) |
Mar 04, 2014 | 28.21 | 28.45 | 28.18 | 28.41 | 3,354,824 | +0.70(+2.52%) |