Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.07 | 32.07 | 31.58 | 31.75 | 3,974,877 | -0.04(-0.12%) |
May 29, 2014 | 31.47 | 31.79 | 31.43 | 31.78 | 5,534,046 | +0.31(+1.00%) |
May 28, 2014 | 31.07 | 31.54 | 30.97 | 31.47 | 5,139,910 | +0.32(+1.04%) |
May 27, 2014 | 31.36 | 31.62 | 31.01 | 31.15 | 5,761,779 | -0.21(-0.68%) |
May 23, 2014 | 30.95 | 31.36 | 31.36 | 31.36 | 2,602,371 | +0.28(+0.89%) |
May 22, 2014 | 31.08 | 31.14 | 30.89 | 31.08 | 2,104,815 | +0.02(+0.06%) |
May 21, 2014 | 30.80 | 31.09 | 30.76 | 31.07 | 3,948,874 | +0.42(+1.38%) |
May 20, 2014 | 30.55 | 30.91 | 30.50 | 30.64 | 4,489,719 | -0.02(-0.06%) |
May 19, 2014 | 30.64 | 30.70 | 30.40 | 30.66 | 3,636,665 | +0.07(+0.24%) |
May 16, 2014 | 30.46 | 30.68 | 30.19 | 30.59 | 3,484,484 | -0.06(-0.18%) |
May 15, 2014 | 30.95 | 30.95 | 29.95 | 30.64 | 3,218,104 | -0.18(-0.60%) |
May 14, 2014 | 31.04 | 31.34 | 30.72 | 30.83 | 3,189,831 | -0.56(-1.79%) |
May 13, 2014 | 31.75 | 31.77 | 31.29 | 31.39 | 2,225,861 | -0.25(-0.79%) |
May 12, 2014 | 30.92 | 32.08 | 30.92 | 31.64 | 5,943,593 | +0.82(+2.66%) |
May 09, 2014 | 30.81 | 30.89 | 30.14 | 30.82 | 6,502,863 | -0.03(-0.09%) |
May 08, 2014 | 29.43 | 31.11 | 29.39 | 30.84 | 11,736,782 | +1.92(+6.62%) |
May 07, 2014 | 29.21 | 29.35 | 28.64 | 28.93 | 6,956,766 | -0.24(-0.82%) |
May 06, 2014 | 29.34 | 29.52 | 29.08 | 29.17 | 3,472,470 | -0.31(-1.06%) |
May 05, 2014 | 29.24 | 29.52 | 28.93 | 29.48 | 3,417,962 | +0.20(+0.69%) |
May 02, 2014 | 29.30 | 29.39 | 28.96 | 29.28 | 3,902,742 | +0.08(+0.28%) |
May 01, 2014 | 28.79 | 29.35 | 28.70 | 29.20 | 7,733,227 | +0.34(+1.18%) |
Apr 30, 2014 | 28.63 | 29.04 | 28.51 | 28.85 | 11,215,344 | +0.03(+0.10%) |
Apr 29, 2014 | 28.85 | 28.87 | 28.46 | 28.83 | 4,470,852 | +0.24(+0.84%) |
Apr 28, 2014 | 29.48 | 29.48 | 28.17 | 28.59 | 8,125,822 | -0.69(-2.36%) |
Apr 25, 2014 | 29.43 | 29.48 | 29.20 | 29.28 | 3,421,906 | -0.23(-0.78%) |
Apr 24, 2014 | 29.42 | 29.53 | 29.21 | 29.51 | 4,163,628 | +0.12(+0.41%) |
Apr 23, 2014 | 29.41 | 29.60 | 29.21 | 29.39 | 5,633,962 | -0.08(-0.28%) |
Apr 22, 2014 | 29.28 | 29.76 | 29.23 | 29.47 | 5,666,616 | +0.27(+0.91%) |
Apr 21, 2014 | 29.36 | 29.37 | 28.90 | 29.20 | 3,453,398 | +0.01(+0.03%) |
Apr 17, 2014 | 28.69 | 29.20 | 29.20 | 29.20 | 7,566,362 | +0.34(+1.18%) |
Apr 16, 2014 | 28.64 | 28.87 | 28.44 | 28.85 | 3,580,684 | +0.51(+1.79%) |
Apr 15, 2014 | 28.58 | 28.74 | 27.98 | 28.35 | 4,949,593 | -0.29(-1.03%) |
Apr 14, 2014 | 28.88 | 28.88 | 28.46 | 28.64 | 5,448,897 | +0.07(+0.26%) |
Apr 11, 2014 | 28.98 | 28.99 | 28.38 | 28.57 | 6,369,880 | -0.49(-1.68%) |
Apr 10, 2014 | 29.72 | 29.85 | 28.93 | 29.06 | 4,221,999 | -0.70(-2.35%) |
Apr 09, 2014 | 29.28 | 29.79 | 29.08 | 29.76 | 5,924,506 | +0.60(+2.05%) |
Apr 08, 2014 | 28.57 | 29.29 | 28.46 | 29.16 | 4,516,851 | +0.43(+1.51%) |
Apr 07, 2014 | 29.43 | 29.63 | 28.26 | 28.73 | 5,890,844 | -0.93(-3.14%) |
Apr 04, 2014 | 30.49 | 30.62 | 29.59 | 29.66 | 9,803,173 | -0.53(-1.74%) |
Apr 03, 2014 | 30.02 | 30.46 | 29.74 | 30.18 | 10,143,258 | +0.22(+0.74%) |
Apr 02, 2014 | 27.90 | 30.13 | 27.90 | 29.96 | 11,667,909 | +0.43(+1.47%) |
Apr 01, 2014 | 28.79 | 29.55 | 28.61 | 29.53 | 8,565,101 | +0.86(+2.99%) |
Mar 31, 2014 | 28.34 | 28.85 | 28.34 | 28.67 | 3,184,476 | +0.37(+1.30%) |
Mar 28, 2014 | 28.69 | 28.69 | 28.10 | 28.30 | 5,493,069 | -0.23(-0.81%) |
Mar 27, 2014 | 29.07 | 29.07 | 28.48 | 28.53 | 4,303,759 | -0.30(-1.05%) |
Mar 26, 2014 | 29.35 | 29.55 | 28.84 | 28.84 | 3,184,828 | -0.31(-1.07%) |
Mar 25, 2014 | 29.21 | 29.35 | 28.92 | 29.15 | 4,429,911 | +0.15(+0.50%) |
Mar 24, 2014 | 29.49 | 29.49 | 28.88 | 29.00 | 3,209,338 | -0.32(-1.10%) |
Mar 21, 2014 | 29.78 | 29.91 | 29.30 | 29.32 | 4,800,334 | +0.03(+0.09%) |
Mar 20, 2014 | 29.34 | 29.54 | 29.15 | 29.30 | 7,440,352 | -0.18(-0.63%) |
Mar 19, 2014 | 29.66 | 29.81 | 29.38 | 29.48 | 5,163,291 | -0.22(-0.74%) |
Mar 18, 2014 | 29.31 | 29.86 | 29.17 | 29.70 | 4,120,828 | +0.41(+1.38%) |
Mar 17, 2014 | 29.37 | 29.56 | 29.16 | 29.30 | 3,617,503 | +0.15(+0.51%) |
Mar 14, 2014 | 29.03 | 29.29 | 28.88 | 29.15 | 2,745,880 | +0.18(+0.60%) |
Mar 13, 2014 | 29.78 | 29.78 | 28.93 | 28.97 | 3,550,804 | -0.56(-1.90%) |
Mar 12, 2014 | 29.70 | 29.76 | 29.43 | 29.54 | 4,150,593 | -0.20(-0.68%) |
Mar 11, 2014 | 30.22 | 30.28 | 29.58 | 29.74 | 4,777,723 | -0.61(-2.00%) |
Mar 10, 2014 | 30.42 | 30.60 | 30.14 | 30.35 | 3,071,801 | -0.18(-0.60%) |
Mar 07, 2014 | 31.09 | 31.10 | 30.49 | 30.53 | 3,518,989 | -0.29(-0.96%) |
Mar 06, 2014 | 30.60 | 31.02 | 30.42 | 30.83 | 3,489,482 | +0.40(+1.30%) |
Mar 05, 2014 | 30.03 | 30.69 | 29.90 | 30.43 | 2,719,902 | +0.25(+0.82%) |
Mar 04, 2014 | 29.94 | 30.27 | 29.79 | 30.18 | 4,030,451 | +0.62(+2.09%) |