Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.08 | 30.14 | 29.71 | 29.77 | 30,770,974 | -0.65(-2.13%) |
May 29, 2014 | 30.64 | 30.75 | 30.34 | 30.41 | 15,215,796 | -0.10(-0.31%) |
May 28, 2014 | 30.23 | 30.62 | 30.06 | 30.51 | 23,894,548 | +0.37(+1.21%) |
May 27, 2014 | 30.84 | 30.94 | 30.05 | 30.14 | 22,917,794 | -0.48(-1.57%) |
May 23, 2014 | 30.80 | 30.62 | 30.62 | 30.62 | 15,646,221 | -0.13(-0.44%) |
May 22, 2014 | 30.96 | 31.02 | 30.58 | 30.76 | 16,046,188 | +0.01(+0.02%) |
May 21, 2014 | 30.69 | 30.96 | 30.67 | 30.75 | 26,024,780 | +0.14(+0.46%) |
May 20, 2014 | 31.22 | 31.48 | 30.53 | 30.61 | 27,602,328 | -0.67(-2.15%) |
May 19, 2014 | 31.31 | 31.41 | 31.17 | 31.28 | 18,717,512 | -0.27(-0.85%) |
May 16, 2014 | 31.69 | 31.73 | 31.39 | 31.55 | 14,477,782 | +0.18(+0.57%) |
May 15, 2014 | 31.65 | 31.69 | 31.13 | 31.37 | 19,593,078 | -0.44(-1.37%) |
May 14, 2014 | 31.53 | 31.89 | 31.45 | 31.81 | 20,172,320 | +0.37(+1.18%) |
May 13, 2014 | 31.46 | 31.78 | 31.39 | 31.44 | 20,249,308 | -0.10(-0.32%) |
May 12, 2014 | 31.21 | 31.56 | 31.21 | 31.54 | 22,850,198 | +0.46(+1.48%) |
May 09, 2014 | 31.07 | 31.26 | 30.93 | 31.08 | 19,325,498 | -0.13(-0.43%) |
May 08, 2014 | 31.62 | 31.72 | 31.17 | 31.21 | 21,502,232 | -0.28(-0.89%) |
May 07, 2014 | 31.14 | 31.54 | 30.98 | 31.49 | 28,593,116 | +0.32(+1.03%) |
May 06, 2014 | 30.78 | 31.35 | 30.73 | 31.17 | 25,531,642 | +0.36(+1.18%) |
May 05, 2014 | 30.85 | 31.05 | 30.53 | 30.81 | 18,898,798 | -0.23(-0.74%) |
May 02, 2014 | 30.19 | 31.04 | 30.09 | 31.04 | 44,953,760 | +1.04(+3.46%) |
May 01, 2014 | 29.96 | 30.12 | 29.71 | 30.00 | 13,215,588 | -0.12(-0.38%) |
Apr 30, 2014 | 30.05 | 30.21 | 29.84 | 30.12 | 17,304,668 | -0.13(-0.44%) |
Apr 29, 2014 | 30.46 | 30.87 | 30.18 | 30.25 | 29,244,426 | +0.17(+0.57%) |
Apr 28, 2014 | 29.71 | 30.18 | 29.54 | 30.08 | 24,540,988 | +0.17(+0.58%) |
Apr 25, 2014 | 30.05 | 30.08 | 29.64 | 29.91 | 24,570,034 | -0.49(-1.60%) |
Apr 24, 2014 | 30.35 | 30.48 | 29.89 | 30.39 | 20,185,590 | +0.25(+0.83%) |
Apr 23, 2014 | 30.12 | 30.20 | 29.85 | 30.14 | 20,493,408 | -0.04(-0.15%) |
Apr 22, 2014 | 30.14 | 30.46 | 29.99 | 30.19 | 22,768,060 | -0.09(-0.30%) |
Apr 21, 2014 | 30.48 | 30.60 | 30.04 | 30.28 | 13,602,377 | -0.13(-0.44%) |
Apr 17, 2014 | 29.70 | 30.41 | 30.41 | 30.41 | 31,571,854 | +0.57(+1.91%) |
Apr 16, 2014 | 29.72 | 29.89 | 29.45 | 29.84 | 29,079,530 | +0.43(+1.46%) |
Apr 15, 2014 | 30.09 | 30.11 | 29.01 | 29.41 | 58,123,812 | -0.84(-2.77%) |
Apr 14, 2014 | 30.47 | 30.54 | 30.12 | 30.25 | 26,710,778 | -0.09(-0.30%) |
Apr 11, 2014 | 29.80 | 30.45 | 29.75 | 30.34 | 28,428,698 | +0.30(+1.00%) |
Apr 10, 2014 | 30.23 | 30.38 | 30.00 | 30.04 | 31,264,510 | -0.15(-0.49%) |
Apr 09, 2014 | 29.92 | 30.51 | 29.64 | 30.19 | 37,859,384 | -0.09(-0.30%) |
Apr 08, 2014 | 31.05 | 31.23 | 30.09 | 30.28 | 55,476,888 | -0.06(-0.21%) |
Apr 07, 2014 | 29.77 | 30.47 | 29.73 | 30.34 | 46,461,136 | +0.79(+2.69%) |
Apr 04, 2014 | 30.06 | 30.30 | 29.48 | 29.55 | 55,484,888 | +0.30(+1.03%) |
Apr 03, 2014 | 29.52 | 29.52 | 29.01 | 29.25 | 29,224,738 | -0.36(-1.21%) |
Apr 02, 2014 | 28.84 | 29.61 | 28.82 | 29.61 | 28,990,208 | +0.70(+2.41%) |
Apr 01, 2014 | 28.98 | 29.13 | 28.66 | 28.91 | 21,300,220 | +0.07(+0.26%) |
Mar 31, 2014 | 28.78 | 29.04 | 28.77 | 28.83 | 26,628,700 | +0.11(+0.37%) |
Mar 28, 2014 | 28.62 | 29.07 | 28.57 | 28.73 | 31,821,306 | +0.24(+0.85%) |
Mar 27, 2014 | 27.75 | 28.62 | 27.70 | 28.49 | 61,655,412 | +1.26(+4.63%) |
Mar 26, 2014 | 27.40 | 27.61 | 27.20 | 27.22 | 20,719,436 | -0.10(-0.37%) |
Mar 25, 2014 | 27.13 | 27.46 | 27.11 | 27.33 | 29,731,580 | +0.33(+1.23%) |
Mar 24, 2014 | 26.83 | 27.13 | 26.65 | 26.99 | 26,744,994 | +0.31(+1.18%) |
Mar 21, 2014 | 26.36 | 27.00 | 26.33 | 26.68 | 41,814,276 | +0.12(+0.46%) |
Mar 20, 2014 | 25.89 | 26.69 | 25.68 | 26.56 | 43,388,176 | +0.61(+2.34%) |
Mar 19, 2014 | 25.82 | 26.35 | 25.72 | 25.95 | 44,248,632 | +0.10(+0.40%) |
Mar 18, 2014 | 25.19 | 25.92 | 25.16 | 25.85 | 36,803,092 | +0.61(+2.44%) |
Mar 17, 2014 | 25.13 | 25.38 | 25.12 | 25.23 | 20,180,678 | +0.19(+0.77%) |
Mar 14, 2014 | 24.98 | 25.32 | 24.89 | 25.04 | 27,347,846 | -0.07(-0.28%) |
Mar 13, 2014 | 25.71 | 25.75 | 25.03 | 25.11 | 33,721,232 | -0.29(-1.16%) |
Mar 12, 2014 | 25.25 | 25.46 | 25.11 | 25.41 | 24,241,166 | +0.19(+0.76%) |
Mar 11, 2014 | 25.59 | 25.74 | 25.15 | 25.21 | 25,800,532 | -0.16(-0.63%) |
Mar 10, 2014 | 25.75 | 25.77 | 25.17 | 25.37 | 33,094,350 | -0.44(-1.71%) |
Mar 07, 2014 | 26.20 | 26.23 | 25.65 | 25.82 | 34,274,352 | -0.61(-2.33%) |
Mar 06, 2014 | 26.44 | 26.72 | 26.36 | 26.43 | 27,100,570 | +0.29(+1.10%) |
Mar 05, 2014 | 25.93 | 26.23 | 25.85 | 26.14 | 28,996,008 | +0.17(+0.64%) |
Mar 04, 2014 | 26.09 | 26.25 | 25.74 | 25.98 | 27,577,874 | +0.40(+1.55%) |