Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.18 | 29.18 | 28.94 | 29.07 | 2,622,722 | -0.03(-0.09%) |
May 29, 2014 | 29.30 | 29.31 | 29.00 | 29.10 | 3,347,031 | -0.20(-0.69%) |
May 28, 2014 | 29.38 | 29.43 | 29.18 | 29.30 | 2,619,480 | -0.07(-0.25%) |
May 27, 2014 | 29.18 | 29.71 | 29.02 | 29.38 | 3,740,215 | +0.49(+1.70%) |
May 23, 2014 | 28.71 | 28.89 | 28.89 | 28.89 | 2,342,456 | +0.25(+0.87%) |
May 22, 2014 | 28.48 | 28.75 | 28.42 | 28.64 | 1,542,780 | +0.10(+0.36%) |
May 21, 2014 | 28.30 | 28.59 | 28.22 | 28.53 | 2,892,993 | +0.35(+1.25%) |
May 20, 2014 | 28.37 | 28.53 | 28.04 | 28.18 | 4,092,218 | -0.34(-1.19%) |
May 19, 2014 | 28.16 | 28.54 | 28.02 | 28.52 | 4,912,127 | +0.35(+1.25%) |
May 16, 2014 | 28.15 | 28.19 | 27.63 | 28.17 | 3,385,654 | +0.08(+0.28%) |
May 15, 2014 | 28.45 | 28.45 | 27.73 | 28.09 | 5,428,165 | -0.31(-1.08%) |
May 14, 2014 | 28.92 | 28.97 | 28.30 | 28.40 | 4,436,709 | -0.59(-2.04%) |
May 13, 2014 | 29.14 | 29.25 | 28.91 | 28.99 | 2,802,054 | -0.20(-0.67%) |
May 12, 2014 | 28.85 | 29.21 | 28.75 | 29.18 | 2,702,881 | +0.57(+2.00%) |
May 09, 2014 | 28.82 | 28.88 | 28.46 | 28.61 | 3,516,925 | -0.20(-0.68%) |
May 08, 2014 | 29.04 | 29.11 | 28.53 | 28.81 | 3,611,280 | +0.05(+0.19%) |
May 07, 2014 | 28.67 | 28.89 | 28.43 | 28.75 | 2,664,261 | +0.06(+0.22%) |
May 06, 2014 | 28.84 | 29.03 | 28.61 | 28.69 | 2,679,880 | -0.29(-1.01%) |
May 05, 2014 | 28.65 | 29.12 | 28.59 | 28.98 | 4,315,791 | +0.04(+0.14%) |
May 02, 2014 | 29.47 | 29.50 | 28.88 | 28.94 | 4,839,582 | -0.37(-1.25%) |
May 01, 2014 | 29.14 | 29.46 | 29.13 | 29.31 | 3,671,538 | +0.05(+0.17%) |
Apr 30, 2014 | 28.96 | 29.27 | 28.72 | 29.25 | 7,124,894 | +0.22(+0.76%) |
Apr 29, 2014 | 29.04 | 29.70 | 28.83 | 29.04 | 9,141,346 | -1.06(-3.51%) |
Apr 28, 2014 | 30.26 | 30.54 | 29.63 | 30.09 | 5,385,285 | +0.07(+0.23%) |
Apr 25, 2014 | 29.84 | 30.36 | 29.84 | 30.02 | 3,438,782 | -0.29(-0.95%) |
Apr 24, 2014 | 30.21 | 30.52 | 30.21 | 30.31 | 2,884,792 | +0.12(+0.41%) |
Apr 23, 2014 | 30.16 | 30.31 | 30.07 | 30.19 | 1,828,240 | +0.07(+0.23%) |
Apr 22, 2014 | 30.09 | 30.29 | 30.01 | 30.12 | 2,519,253 | -0.01(-0.03%) |
Apr 21, 2014 | 29.96 | 30.19 | 29.80 | 30.13 | 2,181,511 | +0.23(+0.78%) |
Apr 17, 2014 | 29.97 | 29.90 | 29.90 | 29.90 | 2,914,368 | -0.14(-0.46%) |
Apr 16, 2014 | 29.98 | 30.14 | 29.57 | 30.03 | 3,017,097 | +0.52(+1.75%) |
Apr 15, 2014 | 29.49 | 29.75 | 29.03 | 29.52 | 3,411,733 | +0.12(+0.40%) |
Apr 14, 2014 | 29.56 | 29.71 | 29.21 | 29.40 | 4,265,729 | +0.07(+0.25%) |
Apr 11, 2014 | 29.67 | 29.84 | 29.20 | 29.32 | 5,315,564 | -0.38(-1.28%) |
Apr 10, 2014 | 30.45 | 30.49 | 29.61 | 29.70 | 4,970,411 | -0.79(-2.59%) |
Apr 09, 2014 | 30.20 | 30.66 | 30.03 | 30.49 | 4,498,378 | +0.51(+1.71%) |
Apr 08, 2014 | 29.63 | 30.16 | 29.53 | 29.98 | 3,932,963 | +0.33(+1.10%) |
Apr 07, 2014 | 30.06 | 30.14 | 29.50 | 29.66 | 4,507,716 | -0.40(-1.33%) |
Apr 04, 2014 | 31.14 | 31.26 | 29.92 | 30.06 | 7,332,012 | -0.77(-2.49%) |
Apr 03, 2014 | 31.16 | 31.20 | 30.71 | 30.82 | 4,622,642 | -0.39(-1.26%) |
Apr 02, 2014 | 31.10 | 31.26 | 30.99 | 31.22 | 3,708,093 | +0.21(+0.68%) |
Apr 01, 2014 | 31.09 | 31.14 | 30.85 | 31.01 | 4,559,224 | +0.17(+0.55%) |
Mar 31, 2014 | 30.65 | 31.26 | 30.56 | 30.84 | 5,690,017 | +0.40(+1.32%) |
Mar 28, 2014 | 30.24 | 30.68 | 30.17 | 30.43 | 3,284,252 | +0.29(+0.97%) |
Mar 27, 2014 | 30.42 | 30.48 | 29.99 | 30.14 | 4,670,933 | -0.27(-0.90%) |
Mar 26, 2014 | 31.01 | 31.19 | 30.41 | 30.42 | 3,824,736 | -0.52(-1.67%) |
Mar 25, 2014 | 31.29 | 31.46 | 30.66 | 30.93 | 6,580,481 | +0.47(+1.53%) |
Mar 24, 2014 | 30.87 | 30.90 | 30.17 | 30.47 | 4,412,056 | -0.35(-1.13%) |
Mar 21, 2014 | 30.95 | 31.14 | 30.60 | 30.81 | 7,021,039 | +0.20(+0.66%) |
Mar 20, 2014 | 30.29 | 30.72 | 30.23 | 30.61 | 2,347,289 | +0.12(+0.38%) |
Mar 19, 2014 | 30.65 | 30.81 | 30.19 | 30.49 | 3,479,864 | -0.26(-0.83%) |
Mar 18, 2014 | 30.40 | 30.82 | 30.26 | 30.75 | 3,726,713 | +0.34(+1.11%) |
Mar 17, 2014 | 30.03 | 30.60 | 29.99 | 30.41 | 3,700,858 | +0.69(+2.32%) |
Mar 14, 2014 | 29.72 | 29.99 | 29.63 | 29.72 | 3,928,814 | -0.14(-0.46%) |
Mar 13, 2014 | 30.47 | 30.47 | 29.63 | 29.86 | 4,747,560 | -0.48(-1.58%) |
Mar 12, 2014 | 29.90 | 30.36 | 29.80 | 30.34 | 3,253,182 | +0.26(+0.87%) |
Mar 11, 2014 | 29.79 | 30.40 | 29.79 | 30.08 | 3,185,195 | +0.10(+0.34%) |
Mar 10, 2014 | 30.02 | 30.16 | 29.75 | 29.98 | 2,171,933 | -0.17(-0.56%) |
Mar 07, 2014 | 30.14 | 30.38 | 30.00 | 30.15 | 2,795,655 | +0.02(+0.06%) |
Mar 06, 2014 | 30.04 | 30.15 | 29.89 | 30.13 | 2,682,507 | +0.27(+0.89%) |
Mar 05, 2014 | 30.12 | 30.35 | 29.74 | 29.86 | 4,395,518 | -0.27(-0.91%) |
Mar 04, 2014 | 30.13 | 30.25 | 29.88 | 30.14 | 5,415,816 | +0.38(+1.28%) |