Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.65 | 31.71 | 31.62 | 31.70 | 4,876,036 | +0.00(+0.00%) |
May 29, 2014 | 31.64 | 31.70 | 31.58 | 31.70 | 3,048,213 | +0.21(+0.66%) |
May 28, 2014 | 31.51 | 31.54 | 31.45 | 31.49 | 2,877,052 | -0.10(-0.31%) |
May 27, 2014 | 31.59 | 31.60 | 31.48 | 31.59 | 3,276,255 | +0.19(+0.62%) |
May 23, 2014 | 31.30 | 31.39 | 31.39 | 31.39 | 1,815,461 | +0.06(+0.20%) |
May 22, 2014 | 31.28 | 31.33 | 31.25 | 31.33 | 2,167,063 | +0.08(+0.27%) |
May 21, 2014 | 31.13 | 31.26 | 31.10 | 31.25 | 4,133,402 | +0.25(+0.82%) |
May 20, 2014 | 31.10 | 31.11 | 30.92 | 30.99 | 4,242,402 | -0.21(-0.67%) |
May 19, 2014 | 31.10 | 31.23 | 31.09 | 31.20 | 2,343,070 | -0.05(-0.17%) |
May 16, 2014 | 31.22 | 31.26 | 31.14 | 31.25 | 3,030,353 | +0.05(+0.17%) |
May 15, 2014 | 31.27 | 31.30 | 31.09 | 31.20 | 3,301,835 | -0.14(-0.45%) |
May 14, 2014 | 31.39 | 31.43 | 31.31 | 31.34 | 2,500,189 | -0.04(-0.14%) |
May 13, 2014 | 31.36 | 31.39 | 31.31 | 31.39 | 2,979,857 | +0.04(+0.14%) |
May 12, 2014 | 31.25 | 31.34 | 31.22 | 31.34 | 6,091,788 | +0.24(+0.76%) |
May 09, 2014 | 31.10 | 31.16 | 31.00 | 31.10 | 3,171,827 | -0.04(-0.14%) |
May 08, 2014 | 31.19 | 31.29 | 31.10 | 31.15 | 2,985,368 | -0.01(-0.02%) |
May 07, 2014 | 31.10 | 31.17 | 30.98 | 31.16 | 5,191,459 | +0.03(+0.10%) |
May 06, 2014 | 31.18 | 31.21 | 31.09 | 31.13 | 3,179,586 | -0.04(-0.14%) |
May 05, 2014 | 31.10 | 31.19 | 30.92 | 31.17 | 5,310,274 | -0.04(-0.12%) |
May 02, 2014 | 31.19 | 31.28 | 31.11 | 31.21 | 6,027,581 | -0.04(-0.14%) |
May 01, 2014 | 31.34 | 31.34 | 31.15 | 31.25 | 5,031,580 | +0.10(+0.33%) |
Apr 30, 2014 | 31.05 | 31.18 | 30.99 | 31.15 | 8,317,043 | +0.10(+0.31%) |
Apr 29, 2014 | 30.97 | 31.10 | 30.97 | 31.05 | 4,192,613 | +0.20(+0.65%) |
Apr 28, 2014 | 30.87 | 30.93 | 30.64 | 30.85 | 5,997,087 | +0.09(+0.29%) |
Apr 25, 2014 | 30.86 | 30.86 | 30.67 | 30.76 | 9,342,199 | -0.15(-0.48%) |
Apr 24, 2014 | 30.91 | 30.95 | 30.72 | 30.91 | 15,420,943 | -0.01(-0.02%) |
Apr 23, 2014 | 30.97 | 30.98 | 30.87 | 30.92 | 3,717,874 | -0.08(-0.26%) |
Apr 22, 2014 | 30.96 | 31.04 | 30.94 | 31.00 | 2,163,199 | +0.13(+0.41%) |
Apr 21, 2014 | 30.89 | 30.90 | 30.79 | 30.87 | 3,688,015 | +0.05(+0.17%) |
Apr 17, 2014 | 30.74 | 30.82 | 30.82 | 30.82 | 4,426,684 | +0.11(+0.36%) |
Apr 16, 2014 | 30.59 | 30.71 | 30.48 | 30.71 | 3,238,149 | +0.40(+1.32%) |
Apr 15, 2014 | 30.38 | 30.42 | 30.00 | 30.31 | 5,852,773 | -0.15(-0.49%) |
Apr 14, 2014 | 30.42 | 30.50 | 30.31 | 30.46 | 5,983,677 | +0.17(+0.56%) |
Apr 11, 2014 | 30.29 | 30.48 | 30.28 | 30.29 | 3,974,568 | -0.17(-0.56%) |
Apr 10, 2014 | 30.84 | 30.90 | 30.45 | 30.46 | 3,934,825 | -0.56(-1.80%) |
Apr 09, 2014 | 30.84 | 31.02 | 30.73 | 31.02 | 3,591,409 | +0.42(+1.38%) |
Apr 08, 2014 | 30.49 | 30.65 | 30.47 | 30.59 | 3,704,109 | -0.02(-0.07%) |
Apr 07, 2014 | 30.74 | 30.76 | 30.55 | 30.61 | 3,616,470 | -0.14(-0.46%) |
Apr 04, 2014 | 30.99 | 31.03 | 30.71 | 30.76 | 4,603,781 | -0.08(-0.27%) |
Apr 03, 2014 | 30.92 | 30.93 | 30.76 | 30.84 | 5,646,616 | -0.10(-0.34%) |
Apr 02, 2014 | 30.88 | 30.95 | 30.84 | 30.94 | 4,573,700 | +0.05(+0.17%) |
Apr 01, 2014 | 30.82 | 30.89 | 30.79 | 30.89 | 10,292,800 | +0.22(+0.73%) |
Mar 31, 2014 | 30.76 | 30.79 | 30.64 | 30.67 | 8,257,541 | +0.17(+0.56%) |
Mar 28, 2014 | 30.51 | 30.59 | 30.47 | 30.50 | 3,212,279 | +0.22(+0.71%) |
Mar 27, 2014 | 30.26 | 30.33 | 30.18 | 30.28 | 4,816,084 | +0.17(+0.57%) |
Mar 26, 2014 | 30.32 | 30.35 | 30.11 | 30.11 | 5,609,000 | +0.01(+0.02%) |
Mar 25, 2014 | 30.03 | 30.16 | 29.91 | 30.10 | 4,172,898 | +0.34(+1.15%) |
Mar 24, 2014 | 29.91 | 29.92 | 29.60 | 29.76 | 5,326,145 | +0.05(+0.17%) |
Mar 21, 2014 | 29.91 | 29.99 | 29.66 | 29.71 | 4,134,607 | -0.05(-0.17%) |
Mar 20, 2014 | 29.60 | 29.81 | 29.53 | 29.76 | 4,678,205 | -0.12(-0.39%) |
Mar 19, 2014 | 30.22 | 30.24 | 29.69 | 29.88 | 4,981,482 | -0.37(-1.24%) |
Mar 18, 2014 | 30.10 | 30.30 | 30.08 | 30.25 | 5,420,452 | +0.19(+0.64%) |
Mar 17, 2014 | 29.94 | 30.11 | 29.92 | 30.06 | 3,490,194 | +0.36(+1.21%) |
Mar 14, 2014 | 29.62 | 29.83 | 29.59 | 29.70 | 5,140,361 | -0.07(-0.25%) |
Mar 13, 2014 | 30.36 | 30.39 | 29.69 | 29.78 | 4,371,239 | -0.54(-1.77%) |
Mar 12, 2014 | 30.18 | 30.36 | 30.09 | 30.31 | 3,730,911 | -0.13(-0.43%) |
Mar 11, 2014 | 30.62 | 30.71 | 30.41 | 30.44 | 4,821,962 | -0.21(-0.70%) |
Mar 10, 2014 | 30.65 | 30.68 | 30.47 | 30.66 | 3,426,012 | -0.21(-0.67%) |
Mar 07, 2014 | 30.99 | 30.99 | 30.72 | 30.86 | 3,786,404 | -0.16(-0.52%) |
Mar 06, 2014 | 31.02 | 31.10 | 30.98 | 31.02 | 2,282,953 | +0.35(+1.13%) |
Mar 05, 2014 | 30.69 | 30.75 | 30.64 | 30.68 | 3,546,382 | -0.07(-0.22%) |
Mar 04, 2014 | 30.72 | 30.77 | 30.67 | 30.75 | 5,219,051 | +0.60(+1.98%) |