Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.92 | 30.06 | 29.66 | 29.95 | 16,821,008 | +0.05(+0.18%) |
May 29, 2014 | 30.07 | 30.08 | 29.71 | 29.90 | 15,766,639 | -0.07(-0.22%) |
May 28, 2014 | 29.98 | 30.09 | 29.82 | 29.96 | 20,075,078 | -0.16(-0.53%) |
May 27, 2014 | 29.71 | 30.17 | 29.67 | 30.12 | 24,697,482 | +0.69(+2.33%) |
May 23, 2014 | 29.56 | 29.65 | 29.38 | 29.44 | 17,523,270 | +0.24(+0.81%) |
May 22, 2014 | 28.77 | 29.35 | 28.75 | 29.20 | 17,995,682 | +0.41(+1.42%) |
May 21, 2014 | 28.92 | 28.93 | 28.66 | 28.79 | 14,889,302 | +0.07(+0.24%) |
May 20, 2014 | 28.94 | 29.00 | 28.56 | 28.72 | 21,272,736 | -0.32(-1.11%) |
May 19, 2014 | 28.86 | 29.09 | 28.74 | 29.04 | 16,492,863 | +0.03(+0.11%) |
May 16, 2014 | 28.63 | 29.05 | 28.55 | 29.01 | 22,727,630 | +0.45(+1.56%) |
May 15, 2014 | 28.73 | 28.76 | 28.33 | 28.57 | 22,311,456 | -0.13(-0.46%) |
May 14, 2014 | 29.11 | 29.12 | 28.64 | 28.70 | 20,992,028 | -0.40(-1.39%) |
May 13, 2014 | 29.02 | 29.18 | 29.00 | 29.10 | 14,189,486 | +0.00(+0.01%) |
May 12, 2014 | 28.89 | 29.13 | 28.79 | 29.10 | 17,671,938 | +0.35(+1.22%) |
May 09, 2014 | 28.50 | 28.75 | 28.43 | 28.75 | 16,195,038 | +0.29(+1.02%) |
May 08, 2014 | 28.46 | 28.83 | 28.36 | 28.46 | 18,415,766 | -0.07(-0.23%) |
May 07, 2014 | 28.54 | 28.63 | 28.28 | 28.52 | 26,798,884 | +0.07(+0.23%) |
May 06, 2014 | 28.93 | 28.97 | 28.35 | 28.46 | 26,718,192 | -0.44(-1.53%) |
May 05, 2014 | 28.73 | 28.95 | 28.60 | 28.90 | 13,464,702 | +0.13(+0.45%) |
May 02, 2014 | 29.03 | 29.15 | 28.75 | 28.77 | 20,385,534 | -0.21(-0.73%) |
May 01, 2014 | 28.83 | 29.01 | 28.65 | 28.98 | 19,433,306 | +0.20(+0.71%) |
Apr 30, 2014 | 28.78 | 28.83 | 28.57 | 28.78 | 17,872,438 | -0.01(-0.03%) |
Apr 29, 2014 | 29.00 | 29.11 | 28.63 | 28.78 | 24,117,876 | -0.12(-0.41%) |
Apr 28, 2014 | 29.29 | 29.35 | 28.44 | 28.90 | 26,342,360 | -0.21(-0.73%) |
Apr 25, 2014 | 29.34 | 29.44 | 28.91 | 29.11 | 44,448,928 | +0.15(+0.51%) |
Apr 24, 2014 | 29.14 | 29.35 | 28.57 | 28.97 | 38,229,012 | +0.29(+0.99%) |
Apr 23, 2014 | 29.12 | 29.12 | 28.61 | 28.68 | 21,797,188 | -0.31(-1.07%) |
Apr 22, 2014 | 28.74 | 29.04 | 28.66 | 28.99 | 21,750,558 | +0.27(+0.95%) |
Apr 21, 2014 | 28.65 | 28.77 | 28.46 | 28.72 | 14,959,798 | +0.13(+0.47%) |
Apr 17, 2014 | 28.75 | 29.09 | 28.58 | 28.58 | 22,691,006 | -0.26(-0.90%) |
Apr 16, 2014 | 28.38 | 28.88 | 28.18 | 28.84 | 27,676,952 | +0.77(+2.76%) |
Apr 15, 2014 | 28.51 | 28.56 | 27.68 | 28.07 | 37,946,288 | -0.17(-0.61%) |
Apr 14, 2014 | 28.37 | 28.54 | 27.99 | 28.24 | 29,880,820 | +0.24(+0.84%) |
Apr 11, 2014 | 28.44 | 28.58 | 27.98 | 28.01 | 40,168,320 | -0.61(-2.12%) |
Apr 10, 2014 | 29.64 | 29.64 | 28.59 | 28.61 | 32,825,854 | -0.92(-3.12%) |
Apr 09, 2014 | 29.19 | 29.61 | 29.01 | 29.53 | 22,224,218 | +0.41(+1.40%) |
Apr 08, 2014 | 28.78 | 29.21 | 28.73 | 29.13 | 26,163,694 | +0.43(+1.49%) |
Apr 07, 2014 | 29.01 | 29.08 | 28.54 | 28.70 | 27,216,544 | -0.46(-1.57%) |
Apr 04, 2014 | 29.97 | 30.11 | 29.06 | 29.15 | 28,735,200 | -0.63(-2.11%) |
Apr 03, 2014 | 30.10 | 30.29 | 29.67 | 29.78 | 17,585,296 | -0.24(-0.79%) |
Apr 02, 2014 | 30.30 | 30.30 | 29.84 | 30.02 | 20,380,626 | -0.14(-0.46%) |
Apr 01, 2014 | 30.01 | 30.55 | 29.91 | 30.16 | 21,451,638 | +0.26(+0.86%) |
Mar 31, 2014 | 30.11 | 30.32 | 29.81 | 29.90 | 18,950,812 | -0.13(-0.43%) |
Mar 28, 2014 | 29.86 | 30.18 | 29.77 | 30.03 | 16,155,482 | +0.12(+0.41%) |
Mar 27, 2014 | 29.77 | 30.14 | 29.62 | 29.91 | 31,108,408 | -0.06(-0.19%) |
Mar 26, 2014 | 30.53 | 30.56 | 29.96 | 29.96 | 20,544,566 | -0.44(-1.43%) |
Mar 25, 2014 | 31.15 | 31.18 | 30.27 | 30.40 | 25,936,436 | -0.47(-1.53%) |
Mar 24, 2014 | 31.33 | 31.42 | 30.65 | 30.87 | 24,588,100 | -0.38(-1.23%) |
Mar 21, 2014 | 31.87 | 32.04 | 31.22 | 31.26 | 44,259,956 | -0.10(-0.32%) |
Mar 20, 2014 | 31.09 | 31.43 | 30.80 | 31.36 | 33,994,052 | +0.43(+1.38%) |
Mar 19, 2014 | 30.56 | 31.51 | 30.49 | 30.93 | 61,313,672 | +0.53(+1.76%) |
Mar 18, 2014 | 30.30 | 30.49 | 30.17 | 30.40 | 14,719,287 | +0.17(+0.57%) |
Mar 17, 2014 | 30.48 | 30.56 | 30.08 | 30.23 | 27,044,750 | -0.04(-0.12%) |
Mar 14, 2014 | 30.19 | 30.52 | 30.16 | 30.26 | 21,995,978 | -0.07(-0.21%) |
Mar 13, 2014 | 30.90 | 31.14 | 30.16 | 30.33 | 27,930,716 | -0.49(-1.59%) |
Mar 12, 2014 | 30.38 | 30.83 | 30.36 | 30.82 | 25,510,386 | +0.24(+0.80%) |
Mar 11, 2014 | 30.15 | 30.73 | 30.09 | 30.57 | 45,020,756 | +0.60(+2.00%) |
Mar 10, 2014 | 29.85 | 30.01 | 29.66 | 29.97 | 21,189,038 | +0.20(+0.67%) |
Mar 07, 2014 | 29.74 | 29.79 | 29.42 | 29.77 | 20,580,888 | +0.15(+0.52%) |
Mar 06, 2014 | 29.27 | 29.88 | 29.24 | 29.62 | 33,776,120 | +0.57(+1.95%) |
Mar 05, 2014 | 29.33 | 29.37 | 28.88 | 29.05 | 23,843,988 | -0.15(-0.50%) |
Mar 04, 2014 | 29.11 | 29.32 | 28.95 | 29.20 | 30,005,492 | +0.48(+1.69%) |