Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.41 | 30.68 | 30.34 | 30.40 | 3,015,743 | -0.02(-0.05%) |
May 29, 2014 | 30.47 | 30.53 | 30.27 | 30.41 | 4,409,499 | -0.02(-0.05%) |
May 28, 2014 | 30.49 | 30.57 | 30.22 | 30.43 | 3,554,497 | -0.21(-0.70%) |
May 27, 2014 | 30.34 | 30.82 | 30.34 | 30.64 | 4,413,505 | +0.37(+1.21%) |
May 23, 2014 | 30.12 | 30.28 | 30.28 | 30.28 | 1,668,827 | +0.14(+0.46%) |
May 22, 2014 | 29.95 | 30.22 | 29.92 | 30.14 | 1,636,334 | +0.15(+0.52%) |
May 21, 2014 | 29.96 | 30.21 | 29.73 | 29.99 | 2,692,094 | +0.21(+0.69%) |
May 20, 2014 | 30.03 | 30.07 | 29.57 | 29.78 | 4,457,189 | -0.31(-1.03%) |
May 19, 2014 | 29.47 | 30.10 | 29.47 | 30.09 | 3,525,547 | +0.48(+1.61%) |
May 16, 2014 | 29.60 | 29.68 | 29.33 | 29.61 | 2,567,299 | -0.06(-0.21%) |
May 15, 2014 | 29.68 | 29.72 | 29.05 | 29.68 | 6,941,710 | -0.16(-0.53%) |
May 14, 2014 | 30.43 | 30.45 | 29.75 | 29.84 | 3,778,829 | -0.68(-2.24%) |
May 13, 2014 | 30.93 | 30.93 | 30.51 | 30.52 | 3,404,170 | -0.40(-1.28%) |
May 12, 2014 | 30.45 | 30.99 | 30.36 | 30.91 | 5,532,359 | +0.57(+1.88%) |
May 09, 2014 | 30.06 | 30.34 | 29.84 | 30.34 | 2,102,594 | +0.26(+0.87%) |
May 08, 2014 | 30.11 | 30.52 | 30.00 | 30.08 | 3,663,331 | -0.13(-0.45%) |
May 07, 2014 | 29.94 | 30.22 | 29.64 | 30.22 | 3,575,972 | +0.30(+1.01%) |
May 06, 2014 | 30.28 | 30.44 | 29.90 | 29.91 | 4,490,394 | -0.44(-1.46%) |
May 05, 2014 | 30.38 | 30.48 | 30.09 | 30.36 | 1,520,729 | -0.25(-0.80%) |
May 02, 2014 | 30.57 | 31.11 | 30.49 | 30.61 | 3,916,428 | +0.16(+0.52%) |
May 01, 2014 | 30.53 | 30.74 | 30.11 | 30.45 | 3,277,299 | -0.11(-0.36%) |
Apr 30, 2014 | 30.30 | 30.61 | 30.09 | 30.56 | 3,904,729 | +0.19(+0.63%) |
Apr 29, 2014 | 30.59 | 30.82 | 30.32 | 30.37 | 3,637,009 | -0.19(-0.62%) |
Apr 28, 2014 | 30.93 | 31.00 | 30.30 | 30.56 | 4,799,704 | -0.23(-0.75%) |
Apr 25, 2014 | 31.08 | 31.12 | 30.75 | 30.79 | 2,602,437 | -0.40(-1.30%) |
Apr 24, 2014 | 31.82 | 31.82 | 31.14 | 31.19 | 3,179,827 | -0.57(-1.80%) |
Apr 23, 2014 | 31.61 | 31.87 | 31.55 | 31.76 | 2,287,194 | +0.08(+0.25%) |
Apr 22, 2014 | 31.49 | 31.97 | 31.35 | 31.68 | 3,253,429 | +0.20(+0.63%) |
Apr 21, 2014 | 31.60 | 31.77 | 31.38 | 31.49 | 2,223,506 | -0.15(-0.48%) |
Apr 17, 2014 | 31.38 | 31.64 | 31.64 | 31.64 | 7,404,739 | +0.24(+0.76%) |
Apr 16, 2014 | 31.47 | 31.47 | 31.17 | 31.40 | 3,181,327 | +0.16(+0.51%) |
Apr 15, 2014 | 31.01 | 31.46 | 30.78 | 31.24 | 5,415,176 | +0.07(+0.23%) |
Apr 14, 2014 | 31.38 | 31.49 | 30.84 | 31.17 | 2,316,971 | +0.11(+0.36%) |
Apr 11, 2014 | 31.12 | 31.38 | 30.78 | 31.06 | 4,793,337 | -0.25(-0.81%) |
Apr 10, 2014 | 32.22 | 32.27 | 31.22 | 31.31 | 7,611,232 | -0.96(-2.98%) |
Apr 09, 2014 | 32.49 | 32.49 | 32.12 | 32.27 | 3,792,034 | -0.11(-0.34%) |
Apr 08, 2014 | 32.45 | 32.77 | 32.26 | 32.38 | 4,216,721 | -0.06(-0.20%) |
Apr 07, 2014 | 32.60 | 32.69 | 32.21 | 32.45 | 6,056,729 | -0.28(-0.85%) |
Apr 04, 2014 | 33.65 | 33.73 | 32.65 | 32.73 | 7,339,576 | -0.75(-2.23%) |
Apr 03, 2014 | 33.44 | 33.56 | 33.22 | 33.47 | 3,100,417 | +0.04(+0.12%) |
Apr 02, 2014 | 33.57 | 33.63 | 33.25 | 33.43 | 3,698,307 | -0.03(-0.09%) |
Apr 01, 2014 | 32.99 | 33.56 | 32.73 | 33.46 | 6,857,988 | +0.61(+1.86%) |
Mar 31, 2014 | 32.36 | 32.92 | 32.36 | 32.85 | 2,672,827 | +0.61(+1.90%) |
Mar 28, 2014 | 32.16 | 32.69 | 32.05 | 32.24 | 3,481,594 | +0.12(+0.37%) |
Mar 27, 2014 | 32.76 | 32.90 | 32.12 | 32.12 | 4,843,527 | -0.64(-1.94%) |
Mar 26, 2014 | 33.38 | 33.40 | 32.75 | 32.76 | 4,705,319 | -0.44(-1.34%) |
Mar 25, 2014 | 33.41 | 33.44 | 33.06 | 33.20 | 3,597,157 | -0.02(-0.07%) |
Mar 24, 2014 | 33.50 | 33.69 | 33.08 | 33.23 | 4,409,365 | -0.13(-0.40%) |
Mar 21, 2014 | 33.62 | 33.97 | 33.29 | 33.36 | 6,155,609 | -0.26(-0.78%) |
Mar 20, 2014 | 32.90 | 33.67 | 32.88 | 33.62 | 10,238,917 | +0.67(+2.04%) |
Mar 19, 2014 | 32.79 | 33.27 | 32.57 | 32.95 | 6,240,567 | +0.21(+0.65%) |
Mar 18, 2014 | 32.59 | 32.82 | 32.51 | 32.74 | 1,695,169 | +0.15(+0.46%) |
Mar 17, 2014 | 32.45 | 32.78 | 32.44 | 32.59 | 2,697,213 | +0.21(+0.66%) |
Mar 14, 2014 | 32.06 | 32.59 | 32.06 | 32.37 | 3,537,041 | +0.08(+0.25%) |
Mar 13, 2014 | 32.53 | 32.64 | 32.09 | 32.29 | 4,104,587 | -0.15(-0.46%) |
Mar 12, 2014 | 32.39 | 32.45 | 32.02 | 32.44 | 4,320,013 | -0.08(-0.24%) |
Mar 11, 2014 | 32.62 | 32.66 | 32.29 | 32.52 | 7,163,735 | -0.12(-0.36%) |
Mar 10, 2014 | 32.57 | 32.70 | 32.40 | 32.64 | 2,649,031 | +0.04(+0.12%) |
Mar 07, 2014 | 32.40 | 32.83 | 32.33 | 32.60 | 5,421,292 | +0.36(+1.10%) |
Mar 06, 2014 | 32.06 | 32.33 | 32.00 | 32.25 | 3,289,827 | +0.21(+0.67%) |
Mar 05, 2014 | 32.02 | 32.11 | 31.87 | 32.03 | 2,229,416 | -0.02(-0.07%) |
Mar 04, 2014 | 31.61 | 32.20 | 31.61 | 32.06 | 3,380,376 | +0.72(+2.30%) |