Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.59 | 31.77 | 31.42 | 31.77 | 549,924 | +0.21(+0.67%) |
May 29, 2014 | 31.30 | 31.61 | 31.25 | 31.56 | 286,644 | +0.17(+0.54%) |
May 28, 2014 | 31.55 | 31.59 | 31.29 | 31.39 | 342,180 | -0.08(-0.25%) |
May 27, 2014 | 31.26 | 31.48 | 31.25 | 31.47 | 415,425 | +0.13(+0.41%) |
May 26, 2014 | 31.70 | 31.73 | 31.27 | 31.34 | 369,412 | -0.26(-0.82%) |
May 23, 2014 | 31.07 | 31.88 | 31.06 | 31.60 | 525,317 | +0.51(+1.64%) |
May 22, 2014 | 30.50 | 31.11 | 30.50 | 31.09 | 591,735 | +0.64(+2.10%) |
May 21, 2014 | 30.20 | 30.46 | 30.12 | 30.45 | 674,045 | +0.23(+0.76%) |
May 20, 2014 | 30.42 | 30.50 | 30.19 | 30.22 | 785,845 | -0.20(-0.66%) |
May 16, 2014 | 30.42 | 30.42 | 30.42 | 0 | +0.17(+0.56%) | |
May 15, 2014 | 30.18 | 30.26 | 29.97 | 30.25 | 1,169,487 | -0.01(-0.03%) |
May 14, 2014 | 30.30 | 30.41 | 30.00 | 30.26 | 776,631 | -0.28(-0.92%) |
May 13, 2014 | 30.72 | 30.72 | 30.25 | 30.54 | 514,350 | -0.31(-1.00%) |
May 12, 2014 | 30.47 | 30.85 | 30.44 | 30.85 | 514,289 | +0.48(+1.58%) |
May 09, 2014 | 30.38 | 30.40 | 30.16 | 30.37 | 327,792 | +0.00(+0.00%) |
May 08, 2014 | 30.23 | 30.41 | 30.22 | 30.37 | 435,736 | +0.17(+0.56%) |
May 07, 2014 | 30.23 | 30.34 | 30.00 | 30.20 | 305,500 | +0.05(+0.17%) |
May 06, 2014 | 30.23 | 30.36 | 30.12 | 30.15 | 339,352 | -0.01(-0.03%) |
May 05, 2014 | 29.69 | 30.40 | 29.67 | 30.16 | 466,219 | +0.31(+1.04%) |
May 02, 2014 | 29.90 | 29.90 | 29.69 | 29.85 | 330,346 | +0.06(+0.20%) |
May 01, 2014 | 29.85 | 29.90 | 29.75 | 29.79 | 253,446 | -0.01(-0.03%) |
Apr 30, 2014 | 29.68 | 29.82 | 29.56 | 29.80 | 542,637 | +0.10(+0.34%) |
Apr 29, 2014 | 29.05 | 29.71 | 28.93 | 29.70 | 895,063 | +0.68(+2.34%) |
Apr 28, 2014 | 29.03 | 29.05 | 28.85 | 29.02 | 183,247 | +0.02(+0.07%) |
Apr 25, 2014 | 29.15 | 29.15 | 28.90 | 29.00 | 305,304 | -0.15(-0.51%) |
Apr 24, 2014 | 29.10 | 29.15 | 29.04 | 29.15 | 349,198 | +0.05(+0.17%) |
Apr 23, 2014 | 29.20 | 29.20 | 29.10 | 29.10 | 247,035 | -0.09(-0.31%) |
Apr 22, 2014 | 29.16 | 29.19 | 29.11 | 29.19 | 208,491 | +0.08(+0.27%) |
Apr 21, 2014 | 29.25 | 29.25 | 29.10 | 29.11 | 157,237 | -0.13(-0.44%) |
Apr 17, 2014 | 29.24 | 29.24 | 29.24 | 0 | +0.13(+0.45%) | |
Apr 16, 2014 | 28.97 | 29.11 | 28.90 | 29.11 | 271,064 | +0.22(+0.76%) |
Apr 15, 2014 | 28.90 | 28.95 | 28.81 | 28.89 | 283,562 | -0.03(-0.10%) |
Apr 14, 2014 | 28.85 | 29.04 | 28.72 | 28.92 | 298,398 | +0.14(+0.49%) |
Apr 11, 2014 | 28.81 | 28.92 | 28.67 | 28.78 | 340,345 | -0.05(-0.17%) |
Apr 10, 2014 | 28.97 | 29.00 | 28.70 | 28.83 | 445,723 | -0.18(-0.62%) |
Apr 09, 2014 | 29.10 | 29.13 | 28.93 | 29.01 | 390,197 | -0.09(-0.31%) |
Apr 08, 2014 | 28.94 | 29.10 | 28.85 | 29.10 | 676,201 | +0.20(+0.69%) |
Apr 07, 2014 | 29.15 | 29.15 | 28.84 | 28.90 | 396,437 | -0.27(-0.93%) |
Apr 04, 2014 | 29.40 | 29.45 | 29.03 | 29.17 | 393,366 | -0.13(-0.44%) |
Apr 03, 2014 | 29.44 | 29.48 | 29.24 | 29.30 | 283,168 | -0.12(-0.41%) |
Apr 02, 2014 | 29.22 | 29.45 | 29.20 | 29.42 | 564,005 | +0.12(+0.41%) |
Apr 01, 2014 | 29.19 | 29.34 | 29.16 | 29.30 | 843,236 | +0.11(+0.38%) |
Mar 31, 2014 | 28.93 | 29.22 | 28.87 | 29.19 | 1,036,162 | +0.27(+0.93%) |
Mar 28, 2014 | 28.92 | 28.94 | 28.77 | 28.92 | 384,567 | -0.02(-0.07%) |
Mar 27, 2014 | 28.78 | 28.94 | 28.72 | 28.94 | 542,650 | +0.17(+0.59%) |
Mar 26, 2014 | 28.91 | 28.93 | 28.73 | 28.77 | 544,600 | -0.13(-0.45%) |
Mar 25, 2014 | 28.80 | 28.92 | 28.73 | 28.90 | 819,746 | +0.15(+0.52%) |
Mar 24, 2014 | 28.72 | 28.85 | 28.66 | 28.75 | 445,905 | +0.03(+0.10%) |
Mar 21, 2014 | 28.75 | 28.76 | 28.65 | 28.72 | 414,591 | +0.05(+0.17%) |
Mar 20, 2014 | 28.86 | 28.89 | 28.61 | 28.67 | 535,368 | -0.23(-0.80%) |
Mar 19, 2014 | 28.86 | 28.90 | 28.86 | 28.90 | 373,976 | -0.09(-0.31%) |
Mar 18, 2014 | 28.98 | 29.02 | 28.96 | 28.99 | 937,289 | +0.03(+0.10%) |
Mar 17, 2014 | 28.76 | 29.08 | 28.59 | 28.96 | 2,002,597 | -0.42(-1.43%) |
Mar 14, 2014 | 29.25 | 29.54 | 29.23 | 29.38 | 357,978 | +0.13(+0.44%) |
Mar 13, 2014 | 29.30 | 29.55 | 29.16 | 29.25 | 633,507 | +0.00(+0.00%) |
Mar 12, 2014 | 29.31 | 29.50 | 29.18 | 29.25 | 617,383 | -0.09(-0.31%) |
Mar 11, 2014 | 29.40 | 29.52 | 29.24 | 29.34 | 549,660 | -0.08(-0.27%) |
Mar 10, 2014 | 29.00 | 29.61 | 28.98 | 29.42 | 929,520 | +0.48(+1.66%) |
Mar 07, 2014 | 28.97 | 29.16 | 28.76 | 28.94 | 483,009 | +0.06(+0.21%) |
Mar 06, 2014 | 29.35 | 29.35 | 28.88 | 28.88 | 1,356,535 | -0.69(-2.33%) |
Mar 05, 2014 | 29.69 | 29.69 | 29.32 | 29.57 | 881,212 | -0.07(-0.24%) |
Mar 04, 2014 | 29.66 | 29.80 | 29.51 | 29.64 | 837,109 | +0.11(+0.37%) |
Mar 03, 2014 | 29.57 | 29.76 | 29.28 | 29.53 | 1,442,794 | -0.42(-1.40%) |
Feb 28, 2014 | 29.18 | 29.95 | 28.91 | 29.95 | 14,734,759 | +0.96(+3.31%) |
Feb 27, 2014 | 29.20 | 29.48 | 28.92 | 28.99 | 1,267,441 | -0.08(-0.28%) |
Feb 26, 2014 | 29.16 | 29.50 | 29.01 | 29.07 | 979,319 | -0.13(-0.45%) |
Feb 25, 2014 | 28.90 | 29.23 | 28.77 | 29.20 | 655,572 | +0.29(+1.00%) |
Feb 24, 2014 | 28.58 | 29.05 | 28.53 | 28.91 | 1,188,148 | +0.15(+0.52%) |
Feb 21, 2014 | 28.87 | 29.00 | 28.71 | 28.76 | 574,451 | -0.04(-0.14%) |
Feb 20, 2014 | 28.49 | 28.89 | 28.46 | 28.80 | 728,503 | +0.05(+0.17%) |
Feb 19, 2014 | 28.77 | 28.91 | 28.71 | 28.75 | 616,467 | +0.00(+0.00%) |
Feb 18, 2014 | 28.85 | 28.94 | 28.65 | 28.75 | 440,408 | -0.06(-0.21%) |
Feb 14, 2014 | 28.81 | 28.81 | 28.81 | 0 | +0.04(+0.14%) | |
Feb 13, 2014 | 28.60 | 29.05 | 28.60 | 28.77 | 1,165,498 | +0.36(+1.27%) |
Feb 12, 2014 | 28.81 | 28.85 | 28.37 | 28.41 | 375,922 | -0.31(-1.08%) |
Feb 11, 2014 | 28.65 | 28.86 | 28.61 | 28.72 | 502,088 | +0.12(+0.42%) |
Feb 10, 2014 | 28.51 | 28.61 | 28.31 | 28.60 | 399,024 | +0.19(+0.67%) |
Feb 07, 2014 | 28.39 | 28.74 | 28.18 | 28.41 | 491,438 | +0.17(+0.60%) |
Feb 06, 2014 | 27.72 | 28.25 | 27.67 | 28.24 | 1,493,487 | +0.52(+1.88%) |
Feb 05, 2014 | 27.92 | 27.92 | 27.60 | 27.72 | 1,154,284 | -0.20(-0.72%) |
Feb 04, 2014 | 27.82 | 28.10 | 27.79 | 27.92 | 932,638 | +0.14(+0.50%) |
Feb 03, 2014 | 27.74 | 27.98 | 27.59 | 27.78 | 648,214 | +0.08(+0.29%) |
Jan 31, 2014 | 27.03 | 27.78 | 27.00 | 27.70 | 716,490 | +0.42(+1.54%) |
Jan 30, 2014 | 26.76 | 27.43 | 26.75 | 27.28 | 870,695 | +0.59(+2.21%) |
Jan 29, 2014 | 26.53 | 26.81 | 26.41 | 26.69 | 599,527 | +0.19(+0.72%) |
Jan 28, 2014 | 26.31 | 26.57 | 26.30 | 26.50 | 490,871 | +0.22(+0.84%) |
Jan 27, 2014 | 26.20 | 26.30 | 26.09 | 26.28 | 386,835 | -0.02(-0.08%) |
Jan 24, 2014 | 26.47 | 26.47 | 26.12 | 26.30 | 470,628 | -0.20(-0.75%) |
Jan 23, 2014 | 26.20 | 26.54 | 26.17 | 26.50 | 389,341 | +0.13(+0.49%) |
Jan 22, 2014 | 26.47 | 26.47 | 26.14 | 26.37 | 453,421 | -0.06(-0.23%) |
Jan 21, 2014 | 26.43 | 26.50 | 26.35 | 26.43 | 254,919 | -0.04(-0.15%) |
Jan 20, 2014 | 26.49 | 26.51 | 26.36 | 26.47 | 177,961 | -0.01(-0.04%) |
Jan 17, 2014 | 26.44 | 26.52 | 26.38 | 26.48 | 416,671 | +0.11(+0.42%) |
Jan 16, 2014 | 26.27 | 26.46 | 26.26 | 26.37 | 306,193 | +0.15(+0.57%) |
Jan 15, 2014 | 26.08 | 26.31 | 26.15 | 26.22 | 277,724 | +0.14(+0.54%) |
Jan 14, 2014 | 26.13 | 26.16 | 26.04 | 26.08 | 232,020 | +0.04(+0.15%) |
Jan 13, 2014 | 26.20 | 26.20 | 25.91 | 26.04 | 274,845 | -0.08(-0.31%) |
Jan 10, 2014 | 25.89 | 26.16 | 25.84 | 26.12 | 462,912 | +0.23(+0.89%) |
Jan 09, 2014 | 25.88 | 25.92 | 25.77 | 25.89 | 444,130 | +0.09(+0.35%) |
Jan 08, 2014 | 25.76 | 25.84 | 25.67 | 25.80 | 0 | +0.03(+0.12%) |
Jan 07, 2014 | 25.77 | 25.86 | 25.72 | 25.77 | 372,439 | +0.09(+0.35%) |
Jan 06, 2014 | 25.84 | 25.90 | 25.66 | 25.68 | 281,486 | -0.07(-0.27%) |
Jan 03, 2014 | 25.68 | 25.85 | 25.67 | 25.75 | 215,060 | +0.09(+0.35%) |
Jan 02, 2014 | 25.88 | 25.95 | 25.62 | 25.66 | 295,452 | -0.17(-0.66%) |
Dec 31, 2013 | 25.83 | 25.83 | 25.83 | 0 | +0.21(+0.82%) | |
Dec 30, 2013 | 25.38 | 25.72 | 25.35 | 25.62 | 295,086 | +0.25(+0.99%) |
Dec 27, 2013 | 25.30 | 25.39 | 25.24 | 25.37 | 174,223 | +0.09(+0.36%) |
Dec 24, 2013 | 25.28 | 25.28 | 25.28 | 0 | +0.05(+0.20%) | |
Dec 23, 2013 | 25.12 | 25.39 | 25.12 | 25.23 | 255,048 | +0.20(+0.80%) |
Dec 20, 2013 | 25.36 | 25.42 | 25.03 | 25.03 | 1,048,171 | -0.30(-1.18%) |
Dec 19, 2013 | 25.35 | 25.37 | 25.19 | 25.33 | 428,437 | -0.02(-0.08%) |
Dec 18, 2013 | 25.17 | 25.44 | 25.06 | 25.35 | 431,405 | +0.35(+1.40%) |
Dec 17, 2013 | 25.11 | 25.20 | 24.98 | 25.00 | 618,916 | +0.00(+0.00%) |
Dec 16, 2013 | 25.15 | 25.15 | 25.00 | 25.00 | 260,746 | -0.08(-0.32%) |
Dec 13, 2013 | 25.18 | 25.18 | 25.01 | 25.08 | 196,281 | -0.07(-0.28%) |
Dec 12, 2013 | 25.12 | 25.23 | 25.01 | 25.15 | 305,024 | +0.07(+0.28%) |
Dec 11, 2013 | 25.21 | 25.26 | 25.05 | 25.08 | 171,172 | -0.10(-0.40%) |
Dec 10, 2013 | 25.19 | 25.24 | 25.06 | 25.18 | 195,498 | +0.00(+0.00%) |
Dec 09, 2013 | 25.28 | 25.37 | 25.17 | 25.18 | 194,639 | -0.10(-0.40%) |
Dec 06, 2013 | 24.85 | 25.28 | 24.85 | 25.28 | 380,707 | +0.43(+1.73%) |
Dec 05, 2013 | 24.80 | 25.00 | 24.58 | 24.85 | 508,575 | +0.00(+0.00%) |
Dec 04, 2013 | 25.05 | 25.05 | 24.83 | 24.85 | 473,445 | -0.25(-1.00%) |
Dec 03, 2013 | 25.34 | 25.40 | 25.02 | 25.10 | 453,455 | -0.30(-1.18%) |
Dec 02, 2013 | 25.48 | 25.48 | 25.25 | 25.40 | 277,667 | -0.02(-0.08%) |
Nov 29, 2013 | 25.40 | 25.45 | 25.31 | 25.42 | 167,417 | +0.06(+0.24%) |
Nov 28, 2013 | 25.50 | 25.61 | 25.33 | 25.36 | 189,358 | -0.04(-0.16%) |
Nov 27, 2013 | 25.50 | 25.50 | 25.31 | 25.40 | 290,690 | -0.12(-0.47%) |
Nov 26, 2013 | 25.79 | 25.80 | 25.51 | 25.52 | 262,000 | -0.21(-0.82%) |
Nov 25, 2013 | 25.80 | 25.92 | 25.71 | 25.73 | 237,074 | -0.07(-0.27%) |
Nov 22, 2013 | 25.76 | 25.83 | 25.70 | 25.80 | 322,689 | +0.06(+0.23%) |
Nov 21, 2013 | 25.84 | 25.99 | 25.71 | 25.74 | 233,122 | -0.18(-0.69%) |
Nov 20, 2013 | 25.84 | 25.99 | 25.78 | 25.92 | 320,062 | -0.04(-0.15%) |
Nov 19, 2013 | 26.00 | 26.14 | 25.95 | 25.96 | 303,980 | -0.09(-0.35%) |
Nov 18, 2013 | 26.12 | 26.20 | 25.95 | 26.05 | 701,774 | +0.05(+0.19%) |
Nov 15, 2013 | 25.67 | 26.02 | 25.65 | 26.00 | 307,609 | +0.40(+1.56%) |
Nov 14, 2013 | 25.59 | 25.85 | 25.52 | 25.60 | 372,007 | +0.45(+1.79%) |
Nov 12, 2013 | 25.29 | 25.29 | 25.02 | 25.15 | 356,991 | -0.14(-0.55%) |
Nov 11, 2013 | 25.55 | 25.55 | 25.05 | 25.29 | 696,620 | -0.22(-0.86%) |
Nov 08, 2013 | 25.84 | 25.84 | 23.80 | 25.51 | 1,974,651 | -0.72(-2.74%) |
Nov 07, 2013 | 26.42 | 26.58 | 26.17 | 26.23 | 633,171 | +0.00(+0.00%) |
Nov 06, 2013 | 25.95 | 26.34 | 25.94 | 26.23 | 389,740 | +0.28(+1.08%) |
Nov 05, 2013 | 25.96 | 26.17 | 25.86 | 25.95 | 222,817 | -0.05(-0.19%) |
Nov 04, 2013 | 26.35 | 26.35 | 25.95 | 26.00 | 554,087 | -0.25(-0.95%) |
Nov 01, 2013 | 26.20 | 26.53 | 26.16 | 26.25 | 230,466 | +0.04(+0.15%) |
Oct 31, 2013 | 26.65 | 26.72 | 26.20 | 26.21 | 995,265 | -0.21(-0.79%) |
Oct 30, 2013 | 26.43 | 26.43 | 26.13 | 26.42 | 309,053 | +0.15(+0.57%) |
Oct 29, 2013 | 26.20 | 26.45 | 26.17 | 26.27 | 410,095 | +0.09(+0.34%) |
Oct 28, 2013 | 26.56 | 26.68 | 26.12 | 26.18 | 603,180 | -0.45(-1.69%) |
Oct 25, 2013 | 26.27 | 26.80 | 26.25 | 26.63 | 427,288 | +0.41(+1.56%) |
Oct 24, 2013 | 25.96 | 26.39 | 25.90 | 26.22 | 332,845 | +0.37(+1.43%) |
Oct 23, 2013 | 26.01 | 26.42 | 25.57 | 25.85 | 660,630 | -0.15(-0.58%) |
Oct 22, 2013 | 25.86 | 26.09 | 25.77 | 26.00 | 483,042 | +0.10(+0.39%) |
Oct 21, 2013 | 25.62 | 25.95 | 25.62 | 25.90 | 355,424 | +0.15(+0.58%) |
Oct 18, 2013 | 25.45 | 25.75 | 25.37 | 25.75 | 406,179 | +0.26(+1.02%) |
Oct 17, 2013 | 25.15 | 25.55 | 25.15 | 25.49 | 649,204 | +0.32(+1.27%) |
Oct 16, 2013 | 25.14 | 25.17 | 25.04 | 25.17 | 204,460 | +0.12(+0.48%) |
Oct 15, 2013 | 25.07 | 25.15 | 24.98 | 25.05 | 263,417 | +0.05(+0.20%) |
Oct 11, 2013 | 25.00 | 25.00 | 25.00 | 0 | +0.04(+0.16%) | |
Oct 10, 2013 | 24.81 | 25.05 | 24.81 | 24.96 | 509,174 | +0.23(+0.93%) |
Oct 09, 2013 | 24.50 | 24.99 | 24.47 | 24.73 | 549,913 | +0.23(+0.94%) |
Oct 08, 2013 | 24.70 | 24.90 | 24.31 | 24.50 | 406,702 | -0.27(-1.09%) |
Oct 07, 2013 | 24.85 | 24.94 | 24.35 | 24.77 | 511,501 | -0.08(-0.32%) |
Oct 04, 2013 | 25.00 | 25.09 | 24.85 | 24.85 | 740,292 | -0.15(-0.60%) |
Oct 03, 2013 | 25.19 | 25.22 | 24.94 | 25.00 | 661,113 | -0.25(-0.99%) |
Oct 02, 2013 | 25.25 | 25.34 | 25.16 | 25.25 | 439,500 | -0.03(-0.12%) |
Oct 01, 2013 | 25.18 | 25.31 | 25.07 | 25.28 | 680,218 | +0.08(+0.32%) |
Sep 27, 2013 | 25.20 | 25.34 | 25.13 | 25.20 | 525,639 | +0.05(+0.20%) |
Sep 26, 2013 | 25.30 | 25.34 | 25.11 | 25.15 | 650,748 | -0.10(-0.40%) |
Sep 25, 2013 | 25.44 | 25.48 | 25.21 | 25.25 | 398,989 | -0.16(-0.63%) |
Sep 24, 2013 | 25.35 | 25.48 | 25.30 | 25.41 | 406,232 | -0.01(-0.04%) |
Sep 23, 2013 | 25.56 | 25.59 | 25.27 | 25.42 | 660,614 | -0.42(-1.63%) |
Sep 20, 2013 | 25.22 | 25.97 | 25.16 | 25.84 | 1,773,087 | +0.63(+2.50%) |
Sep 19, 2013 | 25.17 | 25.22 | 25.15 | 25.21 | 827,311 | -0.03(-0.12%) |
Sep 18, 2013 | 25.23 | 25.27 | 25.19 | 25.24 | 699,139 | +0.05(+0.20%) |
Sep 17, 2013 | 25.15 | 25.23 | 25.13 | 25.19 | 1,247,833 | -0.49(-1.91%) |
Sep 16, 2013 | 25.70 | 26.01 | 25.45 | 25.68 | 528,722 | +0.23(+0.90%) |
Sep 13, 2013 | 25.06 | 25.65 | 25.06 | 25.45 | 623,360 | +0.45(+1.80%) |
Sep 12, 2013 | 25.10 | 25.20 | 24.95 | 25.00 | 813,874 | +0.01(+0.04%) |
Sep 11, 2013 | 25.65 | 25.71 | 24.81 | 24.99 | 526,391 | -0.71(-2.76%) |
Sep 10, 2013 | 25.95 | 26.24 | 25.70 | 25.70 | 1,132,391 | +0.13(+0.51%) |
Sep 09, 2013 | 24.56 | 27.50 | 24.44 | 25.57 | 430,871 | +1.14(+4.67%) |
Sep 06, 2013 | 24.40 | 24.55 | 24.24 | 24.43 | 397,545 | +0.01(+0.04%) |