Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.15 | 30.21 | 29.78 | 29.84 | 30,699,586 | -0.65(-2.13%) |
May 29, 2014 | 30.71 | 30.82 | 30.41 | 30.48 | 15,180,495 | -0.10(-0.31%) |
May 28, 2014 | 30.30 | 30.69 | 30.13 | 30.58 | 23,839,112 | +0.37(+1.21%) |
May 27, 2014 | 30.91 | 31.02 | 30.12 | 30.21 | 22,864,626 | -0.48(-1.57%) |
May 23, 2014 | 30.88 | 30.70 | 30.70 | 30.70 | 15,609,922 | -0.13(-0.44%) |
May 22, 2014 | 31.03 | 31.09 | 30.65 | 30.83 | 16,008,961 | +0.01(+0.02%) |
May 21, 2014 | 30.76 | 31.03 | 30.74 | 30.82 | 25,964,404 | +0.14(+0.46%) |
May 20, 2014 | 31.29 | 31.55 | 30.60 | 30.68 | 27,538,290 | -0.67(-2.15%) |
May 19, 2014 | 31.38 | 31.48 | 31.25 | 31.36 | 18,674,088 | -0.27(-0.85%) |
May 16, 2014 | 31.77 | 31.81 | 31.46 | 31.63 | 14,444,194 | +0.18(+0.57%) |
May 15, 2014 | 31.73 | 31.76 | 31.20 | 31.45 | 19,547,622 | -0.44(-1.37%) |
May 14, 2014 | 31.60 | 31.97 | 31.52 | 31.88 | 20,125,520 | +0.37(+1.18%) |
May 13, 2014 | 31.53 | 31.85 | 31.47 | 31.51 | 20,202,330 | -0.10(-0.32%) |
May 12, 2014 | 31.29 | 31.63 | 31.29 | 31.61 | 22,797,186 | +0.46(+1.48%) |
May 09, 2014 | 31.14 | 31.33 | 31.00 | 31.15 | 19,280,662 | -0.13(-0.43%) |
May 08, 2014 | 31.70 | 31.79 | 31.24 | 31.29 | 21,452,346 | -0.28(-0.89%) |
May 07, 2014 | 31.21 | 31.62 | 31.05 | 31.57 | 28,526,780 | +0.32(+1.03%) |
May 06, 2014 | 30.85 | 31.42 | 30.80 | 31.25 | 25,472,408 | +0.37(+1.18%) |
May 05, 2014 | 30.92 | 31.13 | 30.60 | 30.88 | 18,854,952 | -0.23(-0.74%) |
May 02, 2014 | 30.26 | 31.11 | 30.16 | 31.11 | 44,849,468 | +1.04(+3.46%) |
May 01, 2014 | 30.03 | 30.19 | 29.78 | 30.07 | 13,184,929 | -0.12(-0.38%) |
Apr 30, 2014 | 30.12 | 30.28 | 29.91 | 30.19 | 17,264,522 | -0.13(-0.44%) |
Apr 29, 2014 | 30.53 | 30.94 | 30.25 | 30.32 | 29,176,580 | +0.17(+0.57%) |
Apr 28, 2014 | 29.78 | 30.25 | 29.60 | 30.15 | 24,484,052 | +0.17(+0.58%) |
Apr 25, 2014 | 30.12 | 30.15 | 29.71 | 29.98 | 24,513,032 | -0.49(-1.60%) |
Apr 24, 2014 | 30.42 | 30.55 | 29.96 | 30.46 | 20,138,760 | +0.25(+0.83%) |
Apr 23, 2014 | 30.19 | 30.27 | 29.92 | 30.21 | 20,445,864 | -0.04(-0.15%) |
Apr 22, 2014 | 30.21 | 30.53 | 30.06 | 30.26 | 22,715,240 | -0.09(-0.30%) |
Apr 21, 2014 | 30.55 | 30.67 | 30.11 | 30.35 | 13,570,820 | -0.13(-0.44%) |
Apr 17, 2014 | 29.77 | 30.48 | 30.48 | 30.48 | 31,498,608 | +0.57(+1.91%) |
Apr 16, 2014 | 29.79 | 29.96 | 29.51 | 29.91 | 29,012,066 | +0.43(+1.46%) |
Apr 15, 2014 | 30.16 | 30.18 | 29.08 | 29.48 | 57,988,968 | -0.84(-2.77%) |
Apr 14, 2014 | 30.54 | 30.61 | 30.19 | 30.32 | 26,648,810 | -0.09(-0.30%) |
Apr 11, 2014 | 29.87 | 30.52 | 29.82 | 30.41 | 28,362,744 | +0.30(+1.00%) |
Apr 10, 2014 | 30.30 | 30.45 | 30.07 | 30.11 | 31,191,976 | -0.15(-0.49%) |
Apr 09, 2014 | 29.99 | 30.58 | 29.71 | 30.26 | 37,771,552 | -0.09(-0.30%) |
Apr 08, 2014 | 31.12 | 31.30 | 30.16 | 30.35 | 55,348,184 | -0.06(-0.21%) |
Apr 07, 2014 | 29.84 | 30.54 | 29.80 | 30.41 | 46,353,348 | +0.80(+2.69%) |
Apr 04, 2014 | 30.13 | 30.37 | 29.55 | 29.62 | 55,356,164 | +0.30(+1.03%) |
Apr 03, 2014 | 29.59 | 29.59 | 29.07 | 29.32 | 29,156,936 | -0.36(-1.21%) |
Apr 02, 2014 | 28.91 | 29.67 | 28.89 | 29.67 | 28,922,952 | +0.70(+2.41%) |
Apr 01, 2014 | 29.05 | 29.19 | 28.73 | 28.98 | 21,250,804 | +0.07(+0.26%) |
Mar 31, 2014 | 28.85 | 29.10 | 28.83 | 28.90 | 26,566,922 | +0.11(+0.37%) |
Mar 28, 2014 | 28.69 | 29.14 | 28.64 | 28.80 | 31,747,482 | +0.24(+0.85%) |
Mar 27, 2014 | 27.81 | 28.69 | 27.77 | 28.55 | 61,512,372 | +1.26(+4.63%) |
Mar 26, 2014 | 27.47 | 27.68 | 27.26 | 27.29 | 20,671,368 | -0.10(-0.37%) |
Mar 25, 2014 | 27.19 | 27.52 | 27.17 | 27.39 | 29,662,604 | +0.33(+1.23%) |
Mar 24, 2014 | 26.89 | 27.20 | 26.71 | 27.06 | 26,682,946 | +0.31(+1.18%) |
Mar 21, 2014 | 26.42 | 27.06 | 26.40 | 26.74 | 41,717,268 | +0.12(+0.46%) |
Mar 20, 2014 | 25.95 | 26.75 | 25.74 | 26.62 | 43,287,516 | +0.61(+2.34%) |
Mar 19, 2014 | 25.88 | 26.41 | 25.78 | 26.01 | 44,145,976 | +0.10(+0.40%) |
Mar 18, 2014 | 25.25 | 25.98 | 25.22 | 25.91 | 36,717,708 | +0.62(+2.44%) |
Mar 17, 2014 | 25.19 | 25.44 | 25.18 | 25.29 | 20,133,860 | +0.19(+0.77%) |
Mar 14, 2014 | 25.04 | 25.38 | 24.95 | 25.10 | 27,284,400 | -0.07(-0.28%) |
Mar 13, 2014 | 25.77 | 25.81 | 25.09 | 25.17 | 33,643,000 | -0.30(-1.16%) |
Mar 12, 2014 | 25.30 | 25.52 | 25.16 | 25.46 | 24,184,928 | +0.19(+0.76%) |
Mar 11, 2014 | 25.64 | 25.80 | 25.21 | 25.27 | 25,740,674 | -0.16(-0.63%) |
Mar 10, 2014 | 25.81 | 25.83 | 25.23 | 25.43 | 33,017,572 | -0.44(-1.71%) |
Mar 07, 2014 | 26.26 | 26.29 | 25.71 | 25.88 | 34,194,840 | -0.62(-2.33%) |
Mar 06, 2014 | 26.50 | 26.78 | 26.42 | 26.49 | 27,037,698 | +0.29(+1.10%) |
Mar 05, 2014 | 25.99 | 26.29 | 25.91 | 26.20 | 28,928,738 | +0.17(+0.64%) |
Mar 04, 2014 | 26.15 | 26.31 | 25.80 | 26.04 | 27,513,894 | +0.40(+1.55%) |