Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.47 | 32.54 | 32.41 | 32.49 | 1,440,881 | +0.03(+0.09%) |
May 29, 2014 | 32.47 | 32.52 | 32.40 | 32.46 | 1,092,744 | +0.27(+0.85%) |
May 28, 2014 | 32.08 | 32.28 | 32.06 | 32.19 | 989,433 | -0.13(-0.40%) |
May 27, 2014 | 32.36 | 32.44 | 32.20 | 32.32 | 1,091,516 | -0.06(-0.20%) |
May 23, 2014 | 32.31 | 32.38 | 32.38 | 32.38 | 1,064,689 | -0.14(-0.42%) |
May 22, 2014 | 32.63 | 32.65 | 32.49 | 32.52 | 946,745 | -0.31(-0.93%) |
May 21, 2014 | 32.83 | 32.88 | 32.72 | 32.83 | 1,623,085 | +0.12(+0.38%) |
May 20, 2014 | 32.71 | 32.88 | 32.62 | 32.70 | 1,406,621 | -0.43(-1.29%) |
May 19, 2014 | 33.19 | 33.20 | 33.01 | 33.13 | 1,689,744 | +0.24(+0.73%) |
May 16, 2014 | 32.85 | 32.91 | 32.76 | 32.89 | 1,658,599 | +0.39(+1.20%) |
May 15, 2014 | 32.67 | 32.68 | 32.44 | 32.50 | 3,201,346 | +0.27(+0.85%) |
May 14, 2014 | 32.26 | 32.36 | 32.20 | 32.23 | 2,094,883 | -0.06(-0.18%) |
May 13, 2014 | 32.28 | 32.34 | 32.18 | 32.28 | 890,007 | -0.01(-0.02%) |
May 12, 2014 | 32.28 | 32.34 | 32.23 | 32.29 | 1,647,898 | +0.21(+0.65%) |
May 09, 2014 | 32.18 | 32.21 | 32.02 | 32.08 | 1,924,038 | +0.10(+0.32%) |
May 08, 2014 | 31.98 | 32.10 | 31.94 | 31.98 | 964,635 | +0.09(+0.27%) |
May 07, 2014 | 31.76 | 31.94 | 31.73 | 31.89 | 1,180,330 | +0.29(+0.92%) |
May 06, 2014 | 31.63 | 31.77 | 31.55 | 31.60 | 1,179,881 | -0.01(-0.02%) |
May 05, 2014 | 31.49 | 31.68 | 31.44 | 31.61 | 914,891 | +0.05(+0.16%) |
May 02, 2014 | 31.47 | 31.66 | 31.46 | 31.56 | 1,285,230 | -0.32(-1.01%) |
May 01, 2014 | 31.86 | 31.94 | 31.77 | 31.88 | 1,600,329 | -0.16(-0.49%) |
Apr 30, 2014 | 32.06 | 32.10 | 31.97 | 32.04 | 2,684,009 | +0.06(+0.18%) |
Apr 29, 2014 | 31.78 | 32.06 | 31.74 | 31.98 | 5,885,343 | +0.27(+0.86%) |
Apr 28, 2014 | 31.53 | 31.74 | 31.46 | 31.71 | 2,180,881 | +0.32(+1.03%) |
Apr 25, 2014 | 31.29 | 31.42 | 31.17 | 31.39 | 1,425,860 | +0.16(+0.50%) |
Apr 24, 2014 | 31.06 | 31.29 | 30.91 | 31.23 | 1,557,307 | -0.42(-1.31%) |
Apr 23, 2014 | 31.61 | 31.72 | 31.57 | 31.64 | 812,077 | +0.10(+0.32%) |
Apr 22, 2014 | 31.64 | 31.67 | 31.49 | 31.54 | 1,289,966 | -0.11(-0.36%) |
Apr 21, 2014 | 31.67 | 31.73 | 31.60 | 31.66 | 928,060 | +0.03(+0.09%) |
Apr 17, 2014 | 31.24 | 31.63 | 31.63 | 31.63 | 1,675,301 | -0.11(-0.34%) |
Apr 16, 2014 | 31.74 | 31.75 | 31.56 | 31.74 | 1,501,812 | +0.11(+0.36%) |
Apr 15, 2014 | 31.67 | 31.69 | 31.46 | 31.62 | 2,191,092 | -0.38(-1.19%) |
Apr 14, 2014 | 32.07 | 32.07 | 31.87 | 32.00 | 1,883,709 | +0.47(+1.48%) |
Apr 11, 2014 | 31.59 | 31.70 | 31.49 | 31.54 | 2,819,339 | +0.28(+0.89%) |
Apr 10, 2014 | 31.55 | 31.68 | 31.26 | 31.26 | 1,289,094 | -0.31(-0.98%) |
Apr 09, 2014 | 31.55 | 31.59 | 31.35 | 31.57 | 1,429,992 | +0.29(+0.92%) |
Apr 08, 2014 | 31.01 | 31.37 | 31.01 | 31.28 | 2,719,579 | +1.06(+3.51%) |
Apr 07, 2014 | 30.26 | 30.35 | 30.21 | 30.22 | 1,564,430 | +0.14(+0.48%) |
Apr 04, 2014 | 30.23 | 30.31 | 30.06 | 30.08 | 2,251,591 | -0.22(-0.73%) |
Apr 03, 2014 | 30.21 | 30.33 | 30.16 | 30.30 | 1,432,805 | -0.12(-0.40%) |
Apr 02, 2014 | 30.52 | 30.56 | 30.38 | 30.42 | 726,867 | -0.09(-0.31%) |
Apr 01, 2014 | 30.31 | 30.56 | 30.29 | 30.51 | 1,344,976 | -0.12(-0.40%) |
Mar 31, 2014 | 30.66 | 30.68 | 30.56 | 30.64 | 1,690,144 | +0.11(+0.38%) |
Mar 28, 2014 | 30.17 | 30.54 | 30.16 | 30.52 | 2,544,249 | +0.73(+2.45%) |
Mar 27, 2014 | 29.59 | 29.89 | 29.53 | 29.79 | 3,989,141 | +0.39(+1.32%) |
Mar 26, 2014 | 29.55 | 29.60 | 29.36 | 29.40 | 1,110,604 | +0.08(+0.27%) |
Mar 25, 2014 | 29.02 | 29.41 | 28.98 | 29.32 | 2,288,067 | +0.57(+1.99%) |
Mar 24, 2014 | 28.67 | 28.82 | 28.49 | 28.75 | 1,672,465 | +0.34(+1.18%) |
Mar 21, 2014 | 28.44 | 28.66 | 28.34 | 28.42 | 2,215,904 | +0.29(+1.04%) |
Mar 20, 2014 | 27.99 | 28.22 | 27.96 | 28.12 | 1,256,111 | -0.12(-0.43%) |
Mar 19, 2014 | 28.47 | 28.57 | 28.11 | 28.24 | 1,593,096 | -0.19(-0.65%) |
Mar 18, 2014 | 28.24 | 28.51 | 28.24 | 28.43 | 1,395,003 | +0.13(+0.46%) |
Mar 17, 2014 | 28.20 | 28.39 | 28.20 | 28.30 | 1,662,366 | +0.03(+0.10%) |
Mar 14, 2014 | 28.20 | 28.35 | 28.11 | 28.27 | 2,636,137 | +0.17(+0.61%) |
Mar 13, 2014 | 28.40 | 28.43 | 28.03 | 28.10 | 2,546,271 | -0.27(-0.96%) |
Mar 12, 2014 | 28.15 | 28.42 | 28.15 | 28.37 | 2,395,248 | -0.05(-0.18%) |
Mar 11, 2014 | 28.55 | 28.61 | 28.37 | 28.42 | 3,707,954 | -0.33(-1.15%) |
Mar 10, 2014 | 29.07 | 29.12 | 28.57 | 28.75 | 6,853,439 | -0.54(-1.83%) |
Mar 07, 2014 | 29.27 | 29.32 | 29.10 | 29.29 | 1,389,221 | +0.03(+0.10%) |
Mar 06, 2014 | 29.23 | 29.35 | 29.21 | 29.26 | 1,392,661 | -0.06(-0.22%) |
Mar 05, 2014 | 29.28 | 29.44 | 29.26 | 29.32 | 902,709 | -0.21(-0.73%) |
Mar 04, 2014 | 29.40 | 29.57 | 29.36 | 29.54 | 1,280,015 | +0.72(+2.51%) |