Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.29 | 30.42 | 30.23 | 30.37 | 984,161 | +0.08(+0.28%) |
May 29, 2014 | 29.94 | 30.31 | 29.93 | 30.28 | 662,621 | +0.35(+1.16%) |
May 28, 2014 | 30.15 | 30.17 | 29.93 | 29.94 | 818,122 | -0.19(-0.63%) |
May 27, 2014 | 29.85 | 30.18 | 29.77 | 30.12 | 1,021,888 | +0.42(+1.41%) |
May 23, 2014 | 29.73 | 29.70 | 29.70 | 29.70 | 567,895 | +0.00(+0.01%) |
May 22, 2014 | 29.66 | 29.74 | 29.53 | 29.70 | 484,801 | +0.01(+0.03%) |
May 21, 2014 | 29.56 | 29.71 | 29.40 | 29.69 | 1,135,762 | +0.19(+0.65%) |
May 20, 2014 | 29.66 | 29.72 | 29.42 | 29.50 | 1,106,098 | -0.21(-0.72%) |
May 19, 2014 | 29.67 | 29.79 | 29.59 | 29.71 | 989,507 | -0.01(-0.03%) |
May 16, 2014 | 29.59 | 29.83 | 29.58 | 29.72 | 1,580,540 | +0.12(+0.41%) |
May 15, 2014 | 29.68 | 29.78 | 29.51 | 29.60 | 856,739 | -0.12(-0.40%) |
May 14, 2014 | 29.96 | 30.01 | 29.68 | 29.72 | 929,960 | -0.24(-0.80%) |
May 13, 2014 | 29.99 | 30.06 | 29.89 | 29.96 | 822,298 | -0.03(-0.10%) |
May 12, 2014 | 30.03 | 30.08 | 29.91 | 29.99 | 1,091,964 | +0.11(+0.35%) |
May 09, 2014 | 29.78 | 29.91 | 29.72 | 29.88 | 1,084,571 | +0.06(+0.21%) |
May 08, 2014 | 30.16 | 30.18 | 29.72 | 29.82 | 1,224,459 | -0.36(-1.20%) |
May 07, 2014 | 29.73 | 30.20 | 29.62 | 30.18 | 884,052 | +0.52(+1.76%) |
May 06, 2014 | 29.88 | 29.96 | 29.65 | 29.66 | 739,454 | -0.29(-0.98%) |
May 05, 2014 | 29.93 | 30.06 | 29.79 | 29.95 | 755,467 | -0.12(-0.39%) |
May 02, 2014 | 29.85 | 30.23 | 29.80 | 30.07 | 1,071,058 | +0.16(+0.53%) |
May 01, 2014 | 29.96 | 29.97 | 29.62 | 29.91 | 845,766 | +0.01(+0.03%) |
Apr 30, 2014 | 29.94 | 30.04 | 29.73 | 29.90 | 2,076,797 | -0.10(-0.32%) |
Apr 29, 2014 | 30.34 | 30.36 | 30.00 | 30.00 | 925,067 | -0.21(-0.71%) |
Apr 28, 2014 | 30.00 | 30.31 | 29.99 | 30.21 | 995,815 | +0.33(+1.11%) |
Apr 25, 2014 | 29.94 | 30.00 | 29.78 | 29.88 | 839,940 | -0.06(-0.20%) |
Apr 24, 2014 | 30.04 | 30.16 | 29.88 | 29.94 | 772,168 | -0.12(-0.41%) |
Apr 23, 2014 | 30.08 | 30.19 | 30.02 | 30.06 | 1,144,296 | -0.03(-0.11%) |
Apr 22, 2014 | 29.81 | 30.12 | 29.70 | 30.10 | 1,647,228 | +0.31(+1.04%) |
Apr 21, 2014 | 29.63 | 29.87 | 29.61 | 29.78 | 965,955 | -0.03(-0.08%) |
Apr 17, 2014 | 29.78 | 29.81 | 29.81 | 29.81 | 2,080,140 | -0.06(-0.21%) |
Apr 16, 2014 | 29.65 | 29.87 | 29.62 | 29.87 | 807,302 | +0.39(+1.34%) |
Apr 15, 2014 | 29.65 | 29.65 | 29.31 | 29.48 | 1,251,541 | -0.10(-0.34%) |
Apr 14, 2014 | 29.65 | 29.70 | 29.41 | 29.58 | 1,214,215 | +0.18(+0.61%) |
Apr 11, 2014 | 29.59 | 29.88 | 29.40 | 29.40 | 1,221,928 | -0.24(-0.81%) |
Apr 10, 2014 | 29.76 | 30.07 | 29.62 | 29.64 | 1,386,360 | -0.15(-0.51%) |
Apr 09, 2014 | 29.95 | 30.02 | 29.69 | 29.79 | 1,176,879 | -0.13(-0.42%) |
Apr 08, 2014 | 29.50 | 29.93 | 29.39 | 29.91 | 1,898,028 | +0.49(+1.67%) |
Apr 07, 2014 | 29.49 | 29.72 | 29.39 | 29.42 | 1,966,245 | -0.10(-0.33%) |
Apr 04, 2014 | 29.91 | 30.01 | 29.51 | 29.52 | 1,376,624 | -0.33(-1.10%) |
Apr 03, 2014 | 29.81 | 29.91 | 29.67 | 29.85 | 1,644,073 | +0.06(+0.20%) |
Apr 02, 2014 | 29.94 | 29.99 | 29.68 | 29.79 | 1,470,480 | -0.13(-0.45%) |
Apr 01, 2014 | 29.91 | 29.98 | 29.73 | 29.92 | 1,217,191 | -0.05(-0.17%) |
Mar 31, 2014 | 29.94 | 30.04 | 29.83 | 29.97 | 1,976,705 | +0.18(+0.59%) |
Mar 28, 2014 | 29.67 | 29.89 | 29.65 | 29.80 | 1,415,060 | +0.23(+0.78%) |
Mar 27, 2014 | 29.59 | 29.76 | 29.47 | 29.57 | 1,616,416 | -0.14(-0.46%) |
Mar 26, 2014 | 29.83 | 29.86 | 29.31 | 29.70 | 2,483,297 | -0.04(-0.14%) |
Mar 25, 2014 | 29.35 | 30.08 | 29.25 | 29.75 | 3,917,297 | +1.54(+5.47%) |
Mar 24, 2014 | 28.36 | 28.62 | 28.18 | 28.21 | 2,541,048 | -0.01(-0.04%) |
Mar 21, 2014 | 28.33 | 28.56 | 28.16 | 28.22 | 3,236,679 | +0.00(+0.00%) |
Mar 20, 2014 | 28.23 | 28.33 | 28.13 | 28.22 | 1,541,984 | -0.04(-0.15%) |
Mar 19, 2014 | 28.49 | 28.59 | 28.10 | 28.26 | 761,709 | -0.22(-0.76%) |
Mar 18, 2014 | 28.41 | 28.60 | 28.40 | 28.48 | 961,274 | +0.08(+0.26%) |
Mar 17, 2014 | 28.34 | 28.47 | 28.23 | 28.40 | 1,299,565 | +0.14(+0.49%) |
Mar 14, 2014 | 28.10 | 28.40 | 28.10 | 28.26 | 1,223,266 | +0.05(+0.19%) |
Mar 13, 2014 | 28.41 | 28.50 | 28.16 | 28.21 | 1,630,363 | -0.17(-0.59%) |
Mar 12, 2014 | 27.95 | 28.38 | 27.95 | 28.38 | 1,242,792 | +0.30(+1.07%) |
Mar 11, 2014 | 28.05 | 28.15 | 27.98 | 28.08 | 1,098,252 | +0.10(+0.37%) |
Mar 10, 2014 | 27.95 | 28.14 | 27.86 | 27.97 | 1,356,852 | -0.02(-0.06%) |
Mar 07, 2014 | 27.98 | 28.03 | 27.86 | 27.99 | 986,069 | +0.08(+0.28%) |
Mar 06, 2014 | 27.94 | 28.01 | 27.88 | 27.91 | 1,119,985 | -0.01(-0.04%) |
Mar 05, 2014 | 27.96 | 28.00 | 27.79 | 27.92 | 1,592,979 | -0.08(-0.28%) |
Mar 04, 2014 | 27.79 | 28.06 | 27.79 | 28.00 | 1,481,605 | +0.38(+1.36%) |