Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.53 | 30.56 | 30.46 | 30.56 | 12,486 | +0.04(+0.12%) |
May 29, 2014 | 30.41 | 30.53 | 30.37 | 30.53 | 113,763 | +0.20(+0.66%) |
May 28, 2014 | 30.42 | 30.42 | 30.29 | 30.32 | 39,618 | -0.08(-0.26%) |
May 27, 2014 | 30.27 | 30.40 | 30.27 | 30.40 | 34,376 | +0.21(+0.71%) |
May 23, 2014 | 30.01 | 30.19 | 30.19 | 30.19 | 63,862 | +0.15(+0.49%) |
May 22, 2014 | 29.95 | 30.06 | 29.93 | 30.04 | 36,325 | +0.16(+0.55%) |
May 21, 2014 | 29.82 | 29.89 | 29.76 | 29.88 | 17,640 | +0.24(+0.82%) |
May 20, 2014 | 29.80 | 29.82 | 29.55 | 29.64 | 42,611 | -0.23(-0.77%) |
May 19, 2014 | 29.62 | 29.88 | 29.62 | 29.87 | 24,560 | +0.14(+0.48%) |
May 16, 2014 | 29.54 | 29.72 | 29.45 | 29.72 | 39,153 | +0.21(+0.71%) |
May 15, 2014 | 29.76 | 29.76 | 29.37 | 29.51 | 22,969 | -0.28(-0.94%) |
May 14, 2014 | 29.88 | 29.95 | 29.75 | 29.80 | 23,681 | -0.17(-0.57%) |
May 13, 2014 | 30.08 | 30.10 | 29.96 | 29.97 | 17,085 | -0.03(-0.10%) |
May 12, 2014 | 29.75 | 30.00 | 29.75 | 30.00 | 18,548 | +0.39(+1.30%) |
May 09, 2014 | 29.35 | 29.61 | 29.35 | 29.61 | 34,671 | +0.13(+0.43%) |
May 08, 2014 | 29.49 | 29.78 | 29.43 | 29.48 | 14,964 | -0.08(-0.28%) |
May 07, 2014 | 29.63 | 29.63 | 29.26 | 29.57 | 93,675 | +0.05(+0.16%) |
May 06, 2014 | 29.80 | 29.80 | 29.52 | 29.52 | 44,448 | -0.29(-0.97%) |
May 05, 2014 | 29.54 | 29.83 | 29.52 | 29.81 | 18,918 | +0.09(+0.31%) |
May 02, 2014 | 29.79 | 29.85 | 29.70 | 29.72 | 11,719 | -0.00(-0.01%) |
May 01, 2014 | 29.72 | 29.84 | 29.67 | 29.72 | 34,905 | +0.05(+0.16%) |
Apr 30, 2014 | 29.50 | 29.68 | 29.47 | 29.68 | 29,279 | +0.10(+0.34%) |
Apr 29, 2014 | 29.54 | 29.63 | 29.43 | 29.58 | 30,113 | +0.15(+0.50%) |
Apr 28, 2014 | 29.47 | 29.58 | 29.10 | 29.43 | 55,298 | +0.08(+0.26%) |
Apr 25, 2014 | 29.57 | 29.57 | 29.33 | 29.35 | 17,424 | -0.37(-1.23%) |
Apr 24, 2014 | 29.82 | 29.82 | 29.57 | 29.72 | 27,663 | +0.03(+0.08%) |
Apr 23, 2014 | 29.73 | 29.77 | 29.67 | 29.69 | 364,236 | -0.12(-0.41%) |
Apr 22, 2014 | 29.70 | 29.88 | 29.70 | 29.82 | 24,856 | +0.21(+0.71%) |
Apr 21, 2014 | 29.51 | 29.61 | 29.43 | 29.61 | 307,169 | +0.13(+0.45%) |
Apr 17, 2014 | 29.36 | 29.47 | 29.47 | 29.47 | 36,697 | +0.04(+0.14%) |
Apr 16, 2014 | 29.29 | 29.43 | 29.19 | 29.43 | 24,320 | +0.40(+1.37%) |
Apr 15, 2014 | 28.94 | 29.12 | 28.63 | 29.03 | 52,160 | +0.13(+0.46%) |
Apr 14, 2014 | 28.88 | 29.02 | 28.69 | 28.90 | 67,646 | +0.19(+0.65%) |
Apr 11, 2014 | 28.93 | 28.97 | 28.70 | 28.71 | 46,969 | -0.34(-1.17%) |
Apr 10, 2014 | 29.69 | 29.72 | 28.96 | 29.05 | 28,016 | -0.71(-2.38%) |
Apr 09, 2014 | 29.47 | 29.76 | 29.39 | 29.76 | 64,587 | +0.40(+1.36%) |
Apr 08, 2014 | 29.18 | 29.38 | 29.06 | 29.36 | 44,844 | +0.16(+0.53%) |
Apr 07, 2014 | 29.43 | 29.51 | 29.07 | 29.21 | 83,073 | -0.36(-1.21%) |
Apr 04, 2014 | 30.21 | 30.21 | 29.50 | 29.56 | 29,703 | -0.51(-1.70%) |
Apr 03, 2014 | 30.22 | 30.26 | 29.98 | 30.08 | 49,624 | -0.13(-0.44%) |
Apr 02, 2014 | 30.23 | 30.24 | 30.13 | 30.21 | 124,894 | +0.08(+0.28%) |
Apr 01, 2014 | 29.91 | 30.15 | 29.91 | 30.13 | 32,558 | +0.32(+1.07%) |
Mar 31, 2014 | 29.74 | 29.87 | 29.68 | 29.81 | 23,805 | +0.31(+1.05%) |
Mar 28, 2014 | 29.67 | 29.74 | 29.49 | 29.50 | 25,444 | +0.06(+0.20%) |
Mar 27, 2014 | 29.47 | 29.54 | 29.29 | 29.44 | 25,397 | -0.08(-0.28%) |
Mar 26, 2014 | 29.94 | 29.94 | 29.52 | 29.52 | 3,398,805 | -0.30(-1.01%) |
Mar 25, 2014 | 29.95 | 30.00 | 29.66 | 29.82 | 33,461 | +0.08(+0.27%) |
Mar 24, 2014 | 30.10 | 30.10 | 29.57 | 29.74 | 29,202 | -0.26(-0.86%) |
Mar 21, 2014 | 30.30 | 30.38 | 29.97 | 30.00 | 37,873 | -0.20(-0.65%) |
Mar 20, 2014 | 30.00 | 30.20 | 30.00 | 30.20 | 13,031 | +0.10(+0.32%) |
Mar 19, 2014 | 30.26 | 30.30 | 29.97 | 30.10 | 53,937 | -0.21(-0.70%) |
Mar 18, 2014 | 30.10 | 30.33 | 30.10 | 30.32 | 20,236 | +0.26(+0.88%) |
Mar 17, 2014 | 29.89 | 30.14 | 29.75 | 30.05 | 61,665 | +0.27(+0.90%) |
Mar 14, 2014 | 29.79 | 29.92 | 29.78 | 29.79 | 37,509 | -0.04(-0.15%) |
Mar 13, 2014 | 30.31 | 30.31 | 29.76 | 29.83 | 26,285 | -0.33(-1.11%) |
Mar 12, 2014 | 30.04 | 30.22 | 30.04 | 30.16 | 10,299 | -0.05(-0.15%) |
Mar 11, 2014 | 30.41 | 30.46 | 30.15 | 30.21 | 34,247 | -0.13(-0.44%) |
Mar 10, 2014 | 30.38 | 30.38 | 30.18 | 30.34 | 13,268 | -0.03(-0.08%) |
Mar 07, 2014 | 30.53 | 30.53 | 30.27 | 30.37 | 28,636 | -0.07(-0.22%) |
Mar 06, 2014 | 30.52 | 30.54 | 30.42 | 30.43 | 26,636 | -0.02(-0.05%) |
Mar 05, 2014 | 30.48 | 30.48 | 30.41 | 30.45 | 38,881 | +0.00(+0.00%) |
Mar 04, 2014 | 30.23 | 30.45 | 30.23 | 30.45 | 59,502 | +0.51(+1.69%) |