Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.08 | 30.08 | 29.73 | 29.82 | 941,985 | -0.26(-0.88%) |
May 29, 2014 | 30.31 | 30.52 | 29.85 | 30.08 | 1,357,293 | -0.24(-0.78%) |
May 28, 2014 | 30.57 | 30.57 | 30.06 | 30.32 | 1,178,311 | -0.10(-0.33%) |
May 27, 2014 | 30.60 | 30.74 | 30.26 | 30.42 | 2,419,361 | -0.19(-0.61%) |
May 23, 2014 | 30.49 | 30.60 | 30.60 | 30.60 | 1,253,936 | +0.15(+0.50%) |
May 22, 2014 | 30.49 | 30.74 | 30.38 | 30.45 | 498,767 | -0.08(-0.25%) |
May 21, 2014 | 30.36 | 30.59 | 30.28 | 30.53 | 1,291,929 | +0.20(+0.66%) |
May 20, 2014 | 30.60 | 30.60 | 30.18 | 30.33 | 1,739,159 | -0.28(-0.90%) |
May 19, 2014 | 30.43 | 30.67 | 30.32 | 30.60 | 807,768 | +0.19(+0.63%) |
May 16, 2014 | 30.27 | 30.45 | 30.17 | 30.41 | 2,460,500 | +0.13(+0.43%) |
May 15, 2014 | 29.97 | 30.36 | 29.83 | 30.28 | 2,102,615 | +0.28(+0.94%) |
May 14, 2014 | 29.79 | 30.00 | 29.61 | 30.00 | 2,491,569 | +0.30(+1.00%) |
May 13, 2014 | 29.50 | 29.77 | 29.44 | 29.70 | 940,879 | +0.19(+0.63%) |
May 12, 2014 | 29.59 | 29.61 | 29.32 | 29.52 | 830,374 | -0.01(-0.05%) |
May 09, 2014 | 29.39 | 29.59 | 29.27 | 29.53 | 810,910 | +0.00(+0.00%) |
May 08, 2014 | 29.20 | 29.57 | 29.16 | 29.53 | 789,377 | +0.48(+1.66%) |
May 07, 2014 | 29.19 | 29.26 | 28.91 | 29.05 | 721,298 | +0.26(+0.91%) |
May 06, 2014 | 28.84 | 28.88 | 28.55 | 28.79 | 658,444 | -0.03(-0.12%) |
May 05, 2014 | 28.91 | 28.95 | 28.67 | 28.82 | 389,179 | -0.19(-0.66%) |
May 02, 2014 | 28.94 | 29.20 | 28.88 | 29.02 | 648,851 | +0.05(+0.17%) |
May 01, 2014 | 28.89 | 29.00 | 28.69 | 28.97 | 450,676 | +0.05(+0.17%) |
Apr 30, 2014 | 28.65 | 28.95 | 28.54 | 28.92 | 603,116 | +0.21(+0.74%) |
Apr 29, 2014 | 28.63 | 28.87 | 28.54 | 28.71 | 730,455 | +0.29(+1.02%) |
Apr 28, 2014 | 28.27 | 28.50 | 28.25 | 28.42 | 524,257 | +0.24(+0.85%) |
Apr 25, 2014 | 28.58 | 28.61 | 28.07 | 28.18 | 772,415 | -0.43(-1.49%) |
Apr 24, 2014 | 28.55 | 28.71 | 28.44 | 28.60 | 696,442 | +0.18(+0.63%) |
Apr 23, 2014 | 28.76 | 28.80 | 28.36 | 28.43 | 654,629 | -0.33(-1.15%) |
Apr 22, 2014 | 29.02 | 29.05 | 28.73 | 28.76 | 769,060 | -0.14(-0.50%) |
Apr 21, 2014 | 28.93 | 29.26 | 28.76 | 28.90 | 787,996 | -0.03(-0.12%) |
Apr 17, 2014 | 29.01 | 28.93 | 28.93 | 28.93 | 679,906 | -0.10(-0.33%) |
Apr 16, 2014 | 28.93 | 29.06 | 28.79 | 29.03 | 543,618 | +0.21(+0.74%) |
Apr 15, 2014 | 28.78 | 28.99 | 28.65 | 28.82 | 1,126,726 | +0.05(+0.17%) |
Apr 14, 2014 | 28.57 | 28.90 | 28.33 | 28.77 | 1,253,946 | +0.28(+0.97%) |
Apr 11, 2014 | 28.12 | 28.53 | 28.00 | 28.49 | 1,161,890 | +0.29(+1.02%) |
Apr 10, 2014 | 28.36 | 28.49 | 28.16 | 28.21 | 705,111 | -0.32(-1.13%) |
Apr 09, 2014 | 28.54 | 28.69 | 28.34 | 28.53 | 465,983 | -0.02(-0.07%) |
Apr 08, 2014 | 28.07 | 28.60 | 27.95 | 28.55 | 593,785 | +0.47(+1.66%) |
Apr 07, 2014 | 28.10 | 28.38 | 28.03 | 28.08 | 505,094 | -0.13(-0.46%) |
Apr 04, 2014 | 28.36 | 28.38 | 28.05 | 28.21 | 559,538 | -0.01(-0.02%) |
Apr 03, 2014 | 28.44 | 28.45 | 28.05 | 28.22 | 635,573 | -0.14(-0.48%) |
Apr 02, 2014 | 28.26 | 28.47 | 28.16 | 28.36 | 572,930 | +0.14(+0.49%) |
Apr 01, 2014 | 28.12 | 28.25 | 28.01 | 28.22 | 600,307 | +0.13(+0.47%) |
Mar 31, 2014 | 28.02 | 28.18 | 27.96 | 28.09 | 808,553 | +0.25(+0.91%) |
Mar 28, 2014 | 27.49 | 27.92 | 27.46 | 27.83 | 714,697 | +0.43(+1.58%) |
Mar 27, 2014 | 27.43 | 27.52 | 27.31 | 27.40 | 698,202 | -0.01(-0.03%) |
Mar 26, 2014 | 27.17 | 27.45 | 27.11 | 27.41 | 836,257 | +0.23(+0.83%) |
Mar 25, 2014 | 27.17 | 27.33 | 27.08 | 27.18 | 500,908 | +0.08(+0.30%) |
Mar 24, 2014 | 27.13 | 27.24 | 26.78 | 27.10 | 585,997 | +0.04(+0.15%) |
Mar 21, 2014 | 26.99 | 27.33 | 26.97 | 27.06 | 1,092,832 | +0.10(+0.38%) |
Mar 20, 2014 | 26.87 | 27.10 | 26.62 | 26.95 | 1,684,403 | -0.07(-0.25%) |
Mar 19, 2014 | 27.31 | 27.32 | 26.85 | 27.02 | 835,452 | -0.35(-1.28%) |
Mar 18, 2014 | 27.21 | 27.47 | 27.18 | 27.37 | 1,714,374 | +0.14(+0.50%) |
Mar 17, 2014 | 27.30 | 27.30 | 27.05 | 27.24 | 1,813,444 | +0.06(+0.20%) |
Mar 14, 2014 | 27.15 | 27.31 | 27.05 | 27.18 | 2,178,091 | -0.11(-0.40%) |
Mar 13, 2014 | 27.74 | 27.74 | 27.21 | 27.29 | 1,130,970 | -0.41(-1.46%) |
Mar 12, 2014 | 27.48 | 27.74 | 27.28 | 27.70 | 808,263 | +0.09(+0.32%) |
Mar 11, 2014 | 27.53 | 27.66 | 27.37 | 27.61 | 767,667 | -0.01(-0.02%) |
Mar 10, 2014 | 27.73 | 27.81 | 27.54 | 27.61 | 1,570,348 | -0.16(-0.57%) |
Mar 07, 2014 | 27.92 | 27.92 | 27.67 | 27.77 | 746,963 | -0.16(-0.57%) |
Mar 06, 2014 | 28.26 | 28.29 | 27.82 | 27.93 | 933,033 | -0.24(-0.85%) |
Mar 05, 2014 | 27.97 | 28.23 | 27.83 | 28.17 | 692,598 | +0.20(+0.71%) |
Mar 04, 2014 | 28.12 | 28.17 | 27.92 | 27.97 | 710,159 | +0.01(+0.05%) |