Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.41 | 31.57 | 31.32 | 31.45 | 608,804 | +0.03(+0.09%) |
May 29, 2014 | 31.71 | 31.81 | 31.36 | 31.42 | 950,672 | -0.13(-0.40%) |
May 28, 2014 | 31.34 | 31.94 | 31.31 | 31.55 | 1,029,727 | +0.19(+0.59%) |
May 27, 2014 | 30.96 | 31.64 | 30.96 | 31.36 | 680,569 | +0.56(+1.81%) |
May 23, 2014 | 30.71 | 30.80 | 30.80 | 30.80 | 369,959 | +0.08(+0.25%) |
May 22, 2014 | 30.58 | 31.00 | 30.42 | 30.72 | 469,207 | +0.05(+0.16%) |
May 21, 2014 | 30.68 | 30.79 | 30.39 | 30.68 | 585,878 | +0.18(+0.58%) |
May 20, 2014 | 30.50 | 30.62 | 30.14 | 30.50 | 964,033 | +0.01(+0.03%) |
May 19, 2014 | 29.88 | 30.60 | 29.78 | 30.49 | 496,807 | +0.51(+1.70%) |
May 16, 2014 | 29.86 | 29.98 | 29.66 | 29.98 | 616,763 | +0.18(+0.59%) |
May 15, 2014 | 30.46 | 30.48 | 29.29 | 29.80 | 1,323,364 | -0.88(-2.87%) |
May 14, 2014 | 31.31 | 31.31 | 30.63 | 30.69 | 352,750 | -0.65(-2.06%) |
May 13, 2014 | 31.90 | 32.01 | 31.30 | 31.33 | 728,803 | -0.57(-1.78%) |
May 12, 2014 | 31.56 | 32.31 | 31.48 | 31.90 | 837,096 | +0.52(+1.65%) |
May 09, 2014 | 31.13 | 31.57 | 31.03 | 31.38 | 513,745 | +0.22(+0.69%) |
May 08, 2014 | 30.87 | 31.31 | 30.75 | 31.16 | 792,958 | +0.28(+0.92%) |
May 07, 2014 | 31.43 | 31.54 | 30.63 | 30.88 | 879,902 | -0.51(-1.62%) |
May 06, 2014 | 31.24 | 32.03 | 30.87 | 31.39 | 638,486 | -0.19(-0.59%) |
May 05, 2014 | 31.68 | 31.98 | 31.02 | 31.58 | 802,474 | -0.44(-1.38%) |
May 02, 2014 | 31.78 | 32.57 | 31.49 | 32.02 | 448,027 | +0.34(+1.08%) |
May 01, 2014 | 31.74 | 32.26 | 31.30 | 31.67 | 997,268 | -0.05(-0.15%) |
Apr 30, 2014 | 31.88 | 31.89 | 31.26 | 31.72 | 784,223 | -0.23(-0.70%) |
Apr 29, 2014 | 32.04 | 32.27 | 31.80 | 31.95 | 697,426 | -0.02(-0.06%) |
Apr 28, 2014 | 32.19 | 32.48 | 31.51 | 31.97 | 511,984 | -0.08(-0.24%) |
Apr 25, 2014 | 32.44 | 32.44 | 32.03 | 32.05 | 484,483 | -0.48(-1.47%) |
Apr 24, 2014 | 32.60 | 32.68 | 32.17 | 32.52 | 444,140 | +0.00(+0.00%) |
Apr 23, 2014 | 32.45 | 32.65 | 32.29 | 32.52 | 401,282 | +0.04(+0.12%) |
Apr 22, 2014 | 32.00 | 32.58 | 31.90 | 32.49 | 404,458 | +0.56(+1.75%) |
Apr 21, 2014 | 31.77 | 32.15 | 31.63 | 31.93 | 330,414 | +0.13(+0.40%) |
Apr 17, 2014 | 31.83 | 31.80 | 31.80 | 31.80 | 585,497 | -0.07(-0.21%) |
Apr 16, 2014 | 32.14 | 32.14 | 31.77 | 31.87 | 388,171 | +0.11(+0.34%) |
Apr 15, 2014 | 31.61 | 32.04 | 31.31 | 31.76 | 421,412 | +0.14(+0.43%) |
Apr 14, 2014 | 31.64 | 31.74 | 31.33 | 31.62 | 562,749 | +0.23(+0.72%) |
Apr 11, 2014 | 31.40 | 32.10 | 31.29 | 31.40 | 763,018 | -0.73(-2.28%) |
Apr 10, 2014 | 32.29 | 32.45 | 31.93 | 32.13 | 928,746 | -0.25(-0.79%) |
Apr 09, 2014 | 31.80 | 32.40 | 31.56 | 32.39 | 580,090 | +0.76(+2.41%) |
Apr 08, 2014 | 30.56 | 31.69 | 30.45 | 31.62 | 980,191 | +1.08(+3.52%) |
Apr 07, 2014 | 31.29 | 31.46 | 30.35 | 30.55 | 605,071 | -0.91(-2.89%) |
Apr 04, 2014 | 32.19 | 32.51 | 31.30 | 31.46 | 810,455 | -0.68(-2.10%) |
Apr 03, 2014 | 32.25 | 32.25 | 31.84 | 32.13 | 480,142 | -0.10(-0.30%) |
Apr 02, 2014 | 31.66 | 32.25 | 31.39 | 32.23 | 599,623 | +0.62(+1.95%) |
Apr 01, 2014 | 31.49 | 31.63 | 31.19 | 31.61 | 474,074 | +0.14(+0.44%) |
Mar 31, 2014 | 31.24 | 31.55 | 31.10 | 31.48 | 554,643 | +0.50(+1.61%) |
Mar 28, 2014 | 30.82 | 31.21 | 30.76 | 30.98 | 380,149 | +0.24(+0.80%) |
Mar 27, 2014 | 30.83 | 31.05 | 30.58 | 30.73 | 561,014 | -0.03(-0.10%) |
Mar 26, 2014 | 31.51 | 31.65 | 30.73 | 30.76 | 549,283 | -0.56(-1.78%) |
Mar 25, 2014 | 31.38 | 31.51 | 31.08 | 31.32 | 577,914 | +0.13(+0.41%) |
Mar 24, 2014 | 31.86 | 31.91 | 30.86 | 31.19 | 652,042 | -0.59(-1.85%) |
Mar 21, 2014 | 31.56 | 31.80 | 31.42 | 31.78 | 920,669 | +0.40(+1.28%) |
Mar 20, 2014 | 31.16 | 31.56 | 31.13 | 31.38 | 394,088 | +0.12(+0.38%) |
Mar 19, 2014 | 31.62 | 31.75 | 31.08 | 31.26 | 474,576 | -0.33(-1.05%) |
Mar 18, 2014 | 30.79 | 31.61 | 30.69 | 31.60 | 715,340 | +0.84(+2.74%) |
Mar 17, 2014 | 30.61 | 31.16 | 30.61 | 30.75 | 313,395 | +0.25(+0.83%) |
Mar 14, 2014 | 30.45 | 30.76 | 30.41 | 30.50 | 282,471 | -0.08(-0.26%) |
Mar 13, 2014 | 30.97 | 31.25 | 30.37 | 30.58 | 686,805 | -0.32(-1.04%) |
Mar 12, 2014 | 30.74 | 31.01 | 30.52 | 30.90 | 513,221 | -0.08(-0.25%) |
Mar 11, 2014 | 31.40 | 31.60 | 30.86 | 30.98 | 390,230 | -0.32(-1.03%) |
Mar 10, 2014 | 31.57 | 31.57 | 31.07 | 31.30 | 572,221 | -0.27(-0.87%) |
Mar 07, 2014 | 31.14 | 31.73 | 31.11 | 31.58 | 1,439,567 | +0.53(+1.70%) |
Mar 06, 2014 | 31.05 | 31.26 | 30.89 | 31.05 | 436,601 | +0.11(+0.35%) |
Mar 05, 2014 | 30.92 | 31.04 | 30.64 | 30.94 | 352,481 | +0.09(+0.29%) |
Mar 04, 2014 | 30.63 | 30.90 | 30.45 | 30.85 | 828,071 | +0.58(+1.91%) |