Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.49 | 32.49 | 32.36 | 32.46 | 172,761 | -0.07(-0.21%) |
May 29, 2014 | 32.49 | 32.53 | 32.37 | 32.53 | 205,331 | +0.19(+0.59%) |
May 28, 2014 | 32.35 | 32.36 | 32.23 | 32.34 | 307,228 | +0.03(+0.08%) |
May 27, 2014 | 32.43 | 32.43 | 32.19 | 32.31 | 218,475 | +0.10(+0.32%) |
May 23, 2014 | 32.19 | 32.21 | 32.21 | 32.21 | 267,392 | +0.09(+0.27%) |
May 22, 2014 | 32.16 | 32.16 | 32.08 | 32.12 | 120,399 | +0.01(+0.03%) |
May 21, 2014 | 31.92 | 32.13 | 31.92 | 32.11 | 155,494 | +0.26(+0.82%) |
May 20, 2014 | 32.06 | 32.06 | 31.76 | 31.85 | 308,231 | -0.27(-0.85%) |
May 19, 2014 | 32.08 | 32.15 | 32.02 | 32.13 | 162,948 | -0.06(-0.20%) |
May 16, 2014 | 32.16 | 32.28 | 32.03 | 32.19 | 173,015 | +0.10(+0.32%) |
May 15, 2014 | 32.22 | 32.23 | 31.95 | 32.09 | 199,105 | -0.20(-0.61%) |
May 14, 2014 | 32.30 | 32.39 | 32.26 | 32.28 | 186,992 | -0.05(-0.16%) |
May 13, 2014 | 32.42 | 32.46 | 32.27 | 32.34 | 174,618 | -0.04(-0.14%) |
May 12, 2014 | 32.19 | 32.38 | 32.19 | 32.38 | 165,736 | +0.27(+0.85%) |
May 09, 2014 | 31.95 | 32.11 | 31.95 | 32.11 | 129,690 | -0.05(-0.16%) |
May 08, 2014 | 32.16 | 32.30 | 32.09 | 32.16 | 211,002 | -0.02(-0.06%) |
May 07, 2014 | 32.03 | 32.18 | 31.97 | 32.18 | 117,586 | +0.15(+0.46%) |
May 06, 2014 | 32.01 | 32.09 | 31.94 | 32.03 | 309,444 | +0.11(+0.34%) |
May 05, 2014 | 31.82 | 31.99 | 31.72 | 31.92 | 3,018,464 | -0.02(-0.06%) |
May 02, 2014 | 31.92 | 32.05 | 31.88 | 31.94 | 399,476 | -0.04(-0.14%) |
May 01, 2014 | 32.04 | 32.08 | 31.88 | 31.99 | 187,252 | -0.10(-0.32%) |
Apr 30, 2014 | 31.95 | 32.09 | 31.86 | 32.09 | 164,903 | +0.20(+0.62%) |
Apr 29, 2014 | 31.86 | 31.95 | 31.79 | 31.89 | 248,965 | +0.16(+0.52%) |
Apr 28, 2014 | 31.80 | 31.83 | 31.52 | 31.73 | 310,817 | +0.16(+0.50%) |
Apr 25, 2014 | 31.71 | 31.71 | 31.47 | 31.57 | 133,090 | -0.20(-0.64%) |
Apr 24, 2014 | 31.87 | 31.90 | 31.61 | 31.77 | 164,769 | +0.13(+0.42%) |
Apr 23, 2014 | 31.66 | 31.76 | 31.55 | 31.64 | 153,235 | -0.15(-0.46%) |
Apr 22, 2014 | 31.62 | 31.81 | 31.62 | 31.78 | 250,858 | +0.18(+0.58%) |
Apr 21, 2014 | 31.69 | 31.69 | 31.50 | 31.60 | 194,113 | -0.01(-0.02%) |
Apr 17, 2014 | 31.39 | 31.61 | 31.61 | 31.61 | 153,246 | +0.21(+0.67%) |
Apr 16, 2014 | 31.26 | 31.41 | 31.17 | 31.40 | 120,889 | +0.30(+0.96%) |
Apr 15, 2014 | 31.17 | 31.24 | 30.77 | 31.10 | 143,575 | -0.11(-0.37%) |
Apr 14, 2014 | 31.16 | 31.26 | 31.05 | 31.21 | 145,968 | +0.08(+0.27%) |
Apr 11, 2014 | 31.02 | 31.29 | 31.02 | 31.13 | 208,843 | -0.05(-0.16%) |
Apr 10, 2014 | 31.56 | 31.61 | 31.17 | 31.18 | 441,515 | -0.46(-1.44%) |
Apr 09, 2014 | 31.53 | 31.66 | 31.29 | 31.64 | 249,466 | +0.45(+1.44%) |
Apr 08, 2014 | 30.93 | 31.21 | 30.93 | 31.19 | 147,879 | +0.25(+0.80%) |
Apr 07, 2014 | 31.13 | 31.13 | 30.87 | 30.94 | 212,572 | +0.03(+0.08%) |
Apr 04, 2014 | 31.05 | 31.19 | 30.87 | 30.91 | 123,817 | +0.00(+0.00%) |
Apr 03, 2014 | 31.07 | 31.08 | 30.81 | 30.91 | 272,903 | -0.08(-0.27%) |
Apr 02, 2014 | 31.04 | 31.07 | 30.91 | 31.00 | 318,192 | +0.00(+0.00%) |
Apr 01, 2014 | 30.92 | 31.01 | 30.90 | 31.00 | 198,780 | +0.18(+0.60%) |
Mar 31, 2014 | 30.76 | 30.85 | 30.67 | 30.81 | 476,777 | +0.27(+0.87%) |
Mar 28, 2014 | 30.54 | 30.65 | 30.51 | 30.55 | 190,209 | +0.20(+0.65%) |
Mar 27, 2014 | 30.12 | 30.37 | 30.12 | 30.35 | 109,940 | +0.18(+0.61%) |
Mar 26, 2014 | 30.32 | 30.39 | 30.15 | 30.17 | 221,532 | +0.06(+0.19%) |
Mar 25, 2014 | 29.95 | 30.16 | 29.92 | 30.11 | 114,870 | +0.29(+0.98%) |
Mar 24, 2014 | 29.85 | 29.92 | 29.65 | 29.82 | 176,599 | +0.12(+0.41%) |
Mar 21, 2014 | 29.88 | 29.96 | 29.65 | 29.70 | 104,496 | -0.14(-0.47%) |
Mar 20, 2014 | 29.64 | 29.89 | 29.59 | 29.84 | 110,473 | +0.05(+0.17%) |
Mar 19, 2014 | 30.24 | 30.25 | 29.65 | 29.79 | 117,169 | -0.46(-1.51%) |
Mar 18, 2014 | 30.05 | 30.27 | 30.03 | 30.24 | 154,651 | +0.29(+0.96%) |
Mar 17, 2014 | 29.67 | 30.01 | 29.67 | 29.96 | 167,551 | +0.42(+1.43%) |
Mar 14, 2014 | 29.52 | 29.66 | 29.47 | 29.54 | 803,821 | -0.08(-0.28%) |
Mar 13, 2014 | 30.22 | 30.22 | 29.56 | 29.62 | 207,039 | -0.47(-1.55%) |
Mar 12, 2014 | 29.94 | 30.09 | 29.81 | 30.08 | 130,863 | +0.00(+0.00%) |
Mar 11, 2014 | 30.25 | 30.33 | 30.02 | 30.08 | 163,279 | -0.26(-0.85%) |
Mar 10, 2014 | 30.41 | 30.41 | 30.16 | 30.34 | 172,176 | -0.16(-0.52%) |
Mar 07, 2014 | 30.52 | 30.68 | 30.38 | 30.50 | 169,969 | -0.11(-0.37%) |
Mar 06, 2014 | 30.59 | 30.71 | 30.37 | 30.61 | 281,266 | +0.35(+1.17%) |
Mar 05, 2014 | 30.17 | 30.30 | 30.17 | 30.26 | 160,148 | +0.09(+0.29%) |
Mar 04, 2014 | 30.25 | 30.30 | 30.11 | 30.17 | 727,146 | +0.42(+1.40%) |