Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.01 | 30.22 | 29.98 | 30.16 | 1,307,420 | +0.15(+0.49%) |
May 29, 2014 | 29.70 | 30.05 | 29.70 | 30.01 | 1,193,581 | +0.31(+1.04%) |
May 28, 2014 | 29.77 | 29.80 | 29.65 | 29.70 | 1,508,206 | +0.03(+0.09%) |
May 27, 2014 | 29.82 | 29.84 | 29.67 | 29.68 | 1,150,349 | -0.09(-0.29%) |
May 23, 2014 | 29.64 | 29.76 | 29.76 | 29.76 | 1,907,111 | +0.14(+0.49%) |
May 22, 2014 | 29.70 | 29.72 | 29.57 | 29.62 | 1,088,416 | -0.12(-0.40%) |
May 21, 2014 | 29.62 | 29.76 | 29.55 | 29.74 | 1,300,715 | +0.17(+0.59%) |
May 20, 2014 | 29.53 | 29.59 | 29.34 | 29.56 | 1,648,345 | +0.03(+0.10%) |
May 19, 2014 | 29.41 | 29.58 | 29.36 | 29.53 | 1,238,300 | +0.02(+0.07%) |
May 16, 2014 | 29.37 | 29.54 | 29.30 | 29.51 | 1,112,033 | +0.07(+0.22%) |
May 15, 2014 | 29.32 | 29.47 | 29.21 | 29.44 | 1,442,221 | +0.07(+0.22%) |
May 14, 2014 | 29.53 | 29.58 | 29.36 | 29.38 | 763,259 | -0.18(-0.60%) |
May 13, 2014 | 29.61 | 29.67 | 29.44 | 29.56 | 1,466,490 | +0.00(+0.00%) |
May 12, 2014 | 29.71 | 29.82 | 29.51 | 29.56 | 1,795,140 | -0.11(-0.37%) |
May 09, 2014 | 29.47 | 29.68 | 29.44 | 29.67 | 1,484,415 | +0.16(+0.55%) |
May 08, 2014 | 29.51 | 29.68 | 29.40 | 29.51 | 1,677,440 | +0.00(+0.00%) |
May 07, 2014 | 29.39 | 29.61 | 29.38 | 29.51 | 2,187,081 | +0.14(+0.47%) |
May 06, 2014 | 29.49 | 29.61 | 29.34 | 29.37 | 1,021,725 | -0.19(-0.63%) |
May 05, 2014 | 29.51 | 29.67 | 29.37 | 29.55 | 1,477,606 | -0.17(-0.57%) |
May 02, 2014 | 29.51 | 29.74 | 29.30 | 29.72 | 2,091,736 | +0.20(+0.69%) |
May 01, 2014 | 29.92 | 29.94 | 29.27 | 29.52 | 3,683,569 | -0.41(-1.36%) |
Apr 30, 2014 | 29.93 | 30.10 | 29.75 | 29.93 | 3,159,321 | -0.02(-0.06%) |
Apr 29, 2014 | 30.16 | 30.29 | 29.89 | 29.94 | 1,834,078 | -0.22(-0.73%) |
Apr 28, 2014 | 29.91 | 30.25 | 29.88 | 30.16 | 2,074,164 | +0.37(+1.24%) |
Apr 25, 2014 | 29.68 | 29.84 | 29.62 | 29.80 | 1,026,265 | +0.13(+0.42%) |
Apr 24, 2014 | 29.73 | 29.81 | 29.60 | 29.67 | 1,545,159 | -0.00(-0.01%) |
Apr 23, 2014 | 29.74 | 29.80 | 29.54 | 29.67 | 2,398,003 | -0.04(-0.15%) |
Apr 22, 2014 | 30.05 | 30.10 | 29.67 | 29.72 | 2,015,783 | -0.33(-1.11%) |
Apr 21, 2014 | 29.94 | 30.23 | 29.79 | 30.05 | 1,179,180 | +0.05(+0.17%) |
Apr 17, 2014 | 29.97 | 30.00 | 30.00 | 30.00 | 2,091,558 | +0.04(+0.14%) |
Apr 16, 2014 | 29.82 | 30.03 | 29.79 | 29.96 | 950,935 | +0.28(+0.94%) |
Apr 15, 2014 | 29.71 | 29.81 | 29.51 | 29.68 | 1,653,336 | +0.05(+0.16%) |
Apr 14, 2014 | 29.57 | 29.77 | 29.50 | 29.63 | 1,224,525 | +0.18(+0.60%) |
Apr 11, 2014 | 29.58 | 29.72 | 29.41 | 29.45 | 1,741,560 | -0.13(-0.44%) |
Apr 10, 2014 | 29.90 | 30.10 | 29.55 | 29.58 | 1,752,013 | -0.36(-1.22%) |
Apr 09, 2014 | 29.94 | 30.10 | 29.78 | 29.95 | 1,310,851 | +0.16(+0.55%) |
Apr 08, 2014 | 29.58 | 29.85 | 29.46 | 29.78 | 1,497,878 | +0.16(+0.53%) |
Apr 07, 2014 | 29.40 | 29.71 | 29.34 | 29.63 | 1,605,293 | +0.16(+0.53%) |
Apr 04, 2014 | 29.84 | 29.92 | 29.47 | 29.47 | 2,472,716 | -0.30(-1.01%) |
Apr 03, 2014 | 29.80 | 29.86 | 29.67 | 29.77 | 1,135,677 | +0.03(+0.12%) |
Apr 02, 2014 | 29.66 | 29.86 | 29.57 | 29.74 | 1,272,597 | +0.00(+0.01%) |
Apr 01, 2014 | 29.90 | 29.92 | 29.57 | 29.73 | 1,107,647 | -0.22(-0.74%) |
Mar 31, 2014 | 29.72 | 29.97 | 29.46 | 29.95 | 1,425,742 | +0.42(+1.41%) |
Mar 28, 2014 | 29.61 | 29.68 | 29.47 | 29.54 | 999,772 | -0.03(-0.09%) |
Mar 27, 2014 | 29.67 | 30.04 | 29.49 | 29.56 | 1,678,629 | -0.07(-0.25%) |
Mar 26, 2014 | 29.74 | 29.84 | 29.58 | 29.64 | 1,286,735 | +0.04(+0.15%) |
Mar 25, 2014 | 29.57 | 29.79 | 29.46 | 29.59 | 1,878,681 | +0.14(+0.49%) |
Mar 24, 2014 | 29.51 | 29.78 | 29.38 | 29.45 | 2,589,253 | +0.12(+0.41%) |
Mar 21, 2014 | 29.45 | 29.77 | 29.30 | 29.33 | 3,473,645 | -0.17(-0.57%) |
Mar 20, 2014 | 29.48 | 29.74 | 29.32 | 29.50 | 2,156,505 | +0.02(+0.06%) |
Mar 19, 2014 | 29.66 | 29.86 | 29.36 | 29.48 | 1,738,998 | -0.26(-0.87%) |
Mar 18, 2014 | 29.88 | 29.89 | 29.66 | 29.74 | 1,499,931 | -0.07(-0.25%) |
Mar 17, 2014 | 29.81 | 30.11 | 29.71 | 29.81 | 1,310,323 | +0.16(+0.54%) |
Mar 14, 2014 | 29.44 | 29.71 | 29.41 | 29.65 | 1,920,770 | +0.20(+0.68%) |
Mar 13, 2014 | 29.58 | 29.70 | 29.35 | 29.45 | 2,451,927 | -0.10(-0.34%) |
Mar 12, 2014 | 29.07 | 29.62 | 29.00 | 29.55 | 2,560,079 | -0.10(-0.35%) |
Mar 11, 2014 | 29.72 | 29.82 | 29.54 | 29.66 | 1,640,582 | -0.04(-0.15%) |
Mar 10, 2014 | 29.67 | 29.84 | 29.63 | 29.70 | 1,396,384 | +0.03(+0.10%) |
Mar 07, 2014 | 29.68 | 29.74 | 29.51 | 29.67 | 904,473 | +0.07(+0.22%) |
Mar 06, 2014 | 29.60 | 29.75 | 29.57 | 29.61 | 784,825 | +0.02(+0.06%) |
Mar 05, 2014 | 29.76 | 29.84 | 29.55 | 29.59 | 1,833,067 | -0.18(-0.61%) |
Mar 04, 2014 | 29.75 | 30.10 | 29.70 | 29.77 | 2,106,451 | +0.23(+0.78%) |