Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.60 | 30.62 | 30.19 | 30.24 | 4,101,222 | -0.24(-0.80%) |
May 29, 2014 | 30.24 | 30.49 | 30.21 | 30.49 | 1,529,570 | +0.27(+0.90%) |
May 28, 2014 | 30.31 | 30.39 | 30.09 | 30.21 | 1,961,691 | -0.04(-0.12%) |
May 27, 2014 | 30.03 | 30.26 | 29.96 | 30.25 | 1,895,794 | +0.22(+0.73%) |
May 23, 2014 | 29.92 | 30.03 | 30.03 | 30.03 | 2,070,228 | +0.26(+0.89%) |
May 22, 2014 | 29.81 | 29.90 | 29.69 | 29.77 | 1,928,465 | -0.04(-0.15%) |
May 21, 2014 | 30.07 | 30.19 | 29.79 | 29.81 | 2,704,182 | -0.20(-0.66%) |
May 20, 2014 | 30.24 | 30.25 | 29.93 | 30.01 | 3,163,065 | -0.20(-0.66%) |
May 19, 2014 | 30.10 | 30.24 | 29.93 | 30.21 | 1,546,889 | +0.15(+0.51%) |
May 16, 2014 | 29.74 | 30.11 | 29.60 | 30.05 | 2,256,941 | +0.32(+1.06%) |
May 15, 2014 | 29.98 | 29.98 | 29.45 | 29.74 | 2,959,471 | -0.34(-1.13%) |
May 14, 2014 | 30.37 | 30.45 | 30.04 | 30.07 | 2,257,672 | -0.35(-1.14%) |
May 13, 2014 | 30.40 | 30.58 | 30.32 | 30.42 | 2,132,977 | +0.03(+0.10%) |
May 12, 2014 | 30.13 | 30.48 | 30.13 | 30.39 | 2,041,497 | +0.31(+1.03%) |
May 09, 2014 | 30.04 | 30.18 | 29.88 | 30.08 | 2,263,549 | +0.09(+0.29%) |
May 08, 2014 | 29.66 | 30.01 | 29.45 | 29.99 | 2,798,974 | +0.49(+1.67%) |
May 07, 2014 | 29.76 | 29.94 | 29.33 | 29.50 | 4,051,613 | -0.26(-0.86%) |
May 06, 2014 | 30.09 | 30.24 | 29.72 | 29.76 | 2,601,831 | -0.50(-1.66%) |
May 05, 2014 | 29.97 | 30.39 | 29.84 | 30.26 | 2,237,901 | +0.07(+0.22%) |
May 02, 2014 | 29.62 | 30.44 | 29.62 | 30.19 | 2,477,592 | -0.01(-0.02%) |
May 01, 2014 | 30.47 | 30.55 | 30.14 | 30.20 | 1,990,391 | -0.29(-0.96%) |
Apr 30, 2014 | 29.73 | 30.49 | 29.68 | 30.49 | 3,832,071 | +0.67(+2.25%) |
Apr 29, 2014 | 29.92 | 29.93 | 29.73 | 29.82 | 2,607,921 | +0.15(+0.52%) |
Apr 28, 2014 | 29.66 | 29.80 | 29.30 | 29.67 | 2,591,489 | +0.21(+0.72%) |
Apr 25, 2014 | 29.70 | 29.84 | 29.44 | 29.46 | 2,120,901 | -0.39(-1.30%) |
Apr 24, 2014 | 30.05 | 30.08 | 29.76 | 29.84 | 2,208,247 | +0.03(+0.10%) |
Apr 23, 2014 | 29.90 | 30.00 | 29.80 | 29.81 | 2,082,386 | -0.08(-0.27%) |
Apr 22, 2014 | 29.67 | 29.97 | 29.66 | 29.89 | 2,047,290 | +0.11(+0.37%) |
Apr 21, 2014 | 29.97 | 30.06 | 29.68 | 29.78 | 1,807,838 | -0.07(-0.22%) |
Apr 17, 2014 | 29.75 | 29.85 | 29.85 | 29.85 | 2,179,480 | +0.04(+0.12%) |
Apr 16, 2014 | 29.96 | 30.07 | 29.59 | 29.81 | 2,563,275 | +0.15(+0.49%) |
Apr 15, 2014 | 29.32 | 29.74 | 29.22 | 29.67 | 3,663,848 | +0.28(+0.94%) |
Apr 14, 2014 | 29.34 | 29.53 | 29.05 | 29.39 | 2,771,082 | +0.28(+0.95%) |
Apr 11, 2014 | 29.52 | 29.63 | 29.02 | 29.11 | 4,426,503 | -0.52(-1.75%) |
Apr 10, 2014 | 30.12 | 30.35 | 29.62 | 29.63 | 5,056,849 | -0.44(-1.48%) |
Apr 09, 2014 | 30.19 | 30.28 | 29.75 | 30.08 | 4,141,146 | -0.04(-0.15%) |
Apr 08, 2014 | 30.12 | 30.30 | 29.93 | 30.12 | 3,388,376 | -0.03(-0.10%) |
Apr 07, 2014 | 30.05 | 30.25 | 29.73 | 30.15 | 4,929,201 | -0.09(-0.31%) |
Apr 04, 2014 | 31.40 | 31.40 | 30.23 | 30.24 | 4,366,060 | -0.97(-3.11%) |
Apr 03, 2014 | 31.58 | 31.58 | 30.83 | 31.21 | 3,515,217 | -0.01(-0.02%) |
Apr 02, 2014 | 30.78 | 31.28 | 30.77 | 31.22 | 4,450,290 | +0.23(+0.73%) |
Apr 01, 2014 | 31.00 | 31.02 | 30.67 | 31.00 | 3,545,840 | -0.07(-0.23%) |
Mar 31, 2014 | 31.08 | 31.29 | 30.97 | 31.07 | 3,515,259 | +0.03(+0.09%) |
Mar 28, 2014 | 31.05 | 31.37 | 30.80 | 31.04 | 2,545,405 | +0.03(+0.09%) |
Mar 27, 2014 | 31.52 | 31.77 | 30.45 | 31.01 | 4,795,676 | +0.44(+1.43%) |
Mar 26, 2014 | 31.00 | 31.13 | 30.57 | 30.57 | 3,540,889 | -0.40(-1.29%) |
Mar 25, 2014 | 31.09 | 31.14 | 30.65 | 30.97 | 2,276,557 | +0.09(+0.28%) |
Mar 24, 2014 | 31.35 | 31.43 | 30.75 | 30.89 | 2,900,483 | -0.36(-1.14%) |
Mar 21, 2014 | 31.63 | 31.63 | 31.07 | 31.24 | 6,666,711 | -0.06(-0.19%) |
Mar 20, 2014 | 30.96 | 31.43 | 30.86 | 31.30 | 3,425,365 | +0.26(+0.82%) |
Mar 19, 2014 | 31.13 | 31.27 | 30.81 | 31.05 | 2,299,881 | -0.08(-0.26%) |
Mar 18, 2014 | 30.93 | 31.21 | 30.82 | 31.13 | 2,042,430 | +0.32(+1.04%) |
Mar 17, 2014 | 30.78 | 30.94 | 30.61 | 30.81 | 1,749,954 | +0.31(+1.00%) |
Mar 14, 2014 | 30.43 | 30.58 | 30.22 | 30.50 | 2,788,929 | +0.09(+0.31%) |
Mar 13, 2014 | 31.02 | 31.02 | 30.37 | 30.40 | 2,380,294 | -0.52(-1.67%) |
Mar 12, 2014 | 30.66 | 30.94 | 30.57 | 30.92 | 2,563,576 | +0.07(+0.21%) |
Mar 11, 2014 | 31.00 | 31.06 | 30.75 | 30.86 | 1,416,036 | -0.09(-0.28%) |
Mar 10, 2014 | 31.08 | 31.18 | 30.82 | 30.94 | 2,253,870 | -0.15(-0.49%) |
Mar 07, 2014 | 30.65 | 31.32 | 30.65 | 31.10 | 3,511,741 | +0.45(+1.48%) |
Mar 06, 2014 | 30.72 | 30.78 | 30.57 | 30.65 | 2,183,655 | -0.01(-0.05%) |
Mar 05, 2014 | 30.82 | 30.86 | 30.48 | 30.66 | 2,620,852 | -0.22(-0.71%) |
Mar 04, 2014 | 30.48 | 31.00 | 30.43 | 30.88 | 3,884,453 | +0.85(+2.82%) |