Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.62 | 31.68 | 31.57 | 31.68 | 340,647 | +0.04(+0.14%) |
May 29, 2014 | 31.52 | 31.64 | 31.41 | 31.63 | 174,926 | +0.19(+0.62%) |
May 28, 2014 | 31.44 | 31.49 | 31.33 | 31.44 | 160,213 | +0.04(+0.12%) |
May 27, 2014 | 31.41 | 31.44 | 31.33 | 31.40 | 630,974 | +0.13(+0.43%) |
May 23, 2014 | 31.27 | 31.27 | 31.27 | 0 | +0.03(+0.11%) | |
May 22, 2014 | 31.06 | 31.27 | 31.06 | 31.23 | 1,169,364 | +0.13(+0.42%) |
May 21, 2014 | 31.01 | 31.11 | 30.94 | 31.10 | 119,500 | +0.19(+0.60%) |
May 20, 2014 | 31.14 | 31.20 | 30.86 | 30.91 | 201,686 | -0.26(-0.84%) |
May 19, 2014 | 31.04 | 31.21 | 31.04 | 31.18 | 150,565 | +0.04(+0.12%) |
May 16, 2014 | 31.14 | 31.17 | 30.92 | 31.14 | 132,688 | +0.02(+0.07%) |
May 15, 2014 | 31.35 | 31.35 | 30.91 | 31.12 | 158,648 | -0.24(-0.76%) |
May 14, 2014 | 31.53 | 31.55 | 31.35 | 31.35 | 115,878 | -0.15(-0.49%) |
May 13, 2014 | 31.48 | 31.56 | 31.44 | 31.51 | 193,643 | +0.08(+0.25%) |
May 12, 2014 | 31.30 | 31.47 | 31.30 | 31.43 | 304,636 | +0.27(+0.86%) |
May 09, 2014 | 31.18 | 31.21 | 31.04 | 31.16 | 94,055 | -0.00(-0.00%) |
May 08, 2014 | 31.21 | 31.47 | 31.11 | 31.16 | 211,145 | -0.13(-0.41%) |
May 07, 2014 | 31.12 | 31.29 | 30.94 | 31.29 | 224,373 | +0.29(+0.94%) |
May 06, 2014 | 31.15 | 31.18 | 31.00 | 31.00 | 87,632 | -0.19(-0.60%) |
May 05, 2014 | 31.06 | 31.21 | 30.96 | 31.18 | 237,509 | -0.02(-0.07%) |
May 02, 2014 | 31.25 | 31.44 | 31.15 | 31.21 | 237,648 | -0.05(-0.16%) |
May 01, 2014 | 31.24 | 31.33 | 31.18 | 31.26 | 117,391 | +0.02(+0.07%) |
Apr 30, 2014 | 31.16 | 31.30 | 31.09 | 31.24 | 287,338 | +0.08(+0.26%) |
Apr 29, 2014 | 31.18 | 31.25 | 31.13 | 31.15 | 231,279 | +0.06(+0.19%) |
Apr 28, 2014 | 31.12 | 31.16 | 30.82 | 31.09 | 129,212 | +0.06(+0.19%) |
Apr 25, 2014 | 31.07 | 31.12 | 30.93 | 31.03 | 84,194 | -0.13(-0.41%) |
Apr 24, 2014 | 31.17 | 31.23 | 31.04 | 31.16 | 115,929 | +0.10(+0.34%) |
Apr 23, 2014 | 31.00 | 31.13 | 30.97 | 31.06 | 76,272 | +0.02(+0.06%) |
Apr 22, 2014 | 30.92 | 31.24 | 30.89 | 31.04 | 404,885 | +0.08(+0.25%) |
Apr 21, 2014 | 30.91 | 30.98 | 30.86 | 30.96 | 117,655 | +0.02(+0.07%) |
Apr 17, 2014 | 30.94 | 30.94 | 30.94 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 30.85 | 30.94 | 30.77 | 30.94 | 249,917 | +0.26(+0.85%) |
Apr 15, 2014 | 30.50 | 30.71 | 30.34 | 30.68 | 352,513 | +0.19(+0.61%) |
Apr 14, 2014 | 30.38 | 30.51 | 30.26 | 30.49 | 122,784 | +0.31(+1.04%) |
Apr 11, 2014 | 30.37 | 30.44 | 30.14 | 30.18 | 200,203 | -0.28(-0.91%) |
Apr 10, 2014 | 30.95 | 31.05 | 30.44 | 30.45 | 248,329 | -0.50(-1.62%) |
Apr 09, 2014 | 30.91 | 30.98 | 30.74 | 30.95 | 85,829 | +0.12(+0.39%) |
Apr 08, 2014 | 30.59 | 30.85 | 30.53 | 30.83 | 175,432 | +0.23(+0.77%) |
Apr 07, 2014 | 30.86 | 30.96 | 30.59 | 30.60 | 114,640 | -0.38(-1.21%) |
Apr 04, 2014 | 31.30 | 31.41 | 30.93 | 30.97 | 130,742 | -0.21(-0.67%) |
Apr 03, 2014 | 31.09 | 31.19 | 31.06 | 31.18 | 82,710 | +0.13(+0.41%) |
Apr 02, 2014 | 30.90 | 31.13 | 30.84 | 31.06 | 123,305 | +0.10(+0.34%) |
Apr 01, 2014 | 30.87 | 30.96 | 30.78 | 30.95 | 302,708 | +0.16(+0.53%) |
Mar 31, 2014 | 30.71 | 30.82 | 30.64 | 30.79 | 106,865 | +0.30(+0.97%) |
Mar 28, 2014 | 30.32 | 30.56 | 30.32 | 30.49 | 63,429 | +0.20(+0.65%) |
Mar 27, 2014 | 30.15 | 30.35 | 30.11 | 30.30 | 86,839 | +0.04(+0.15%) |
Mar 26, 2014 | 30.50 | 30.56 | 30.24 | 30.25 | 358,038 | -0.13(-0.42%) |
Mar 25, 2014 | 30.31 | 30.42 | 30.24 | 30.38 | 96,429 | +0.15(+0.51%) |
Mar 24, 2014 | 30.40 | 30.47 | 30.13 | 30.22 | 179,275 | -0.12(-0.41%) |
Mar 21, 2014 | 30.40 | 30.56 | 30.30 | 30.35 | 109,568 | +0.10(+0.34%) |
Mar 20, 2014 | 30.08 | 30.27 | 29.99 | 30.25 | 56,804 | +0.13(+0.44%) |
Mar 19, 2014 | 30.22 | 30.40 | 30.01 | 30.11 | 74,528 | -0.10(-0.32%) |
Mar 18, 2014 | 30.07 | 30.28 | 30.06 | 30.21 | 88,172 | +0.16(+0.54%) |
Mar 17, 2014 | 29.92 | 30.08 | 29.92 | 30.05 | 91,868 | +0.24(+0.80%) |
Mar 14, 2014 | 29.73 | 29.92 | 29.73 | 29.81 | 68,454 | +0.03(+0.10%) |
Mar 13, 2014 | 30.09 | 30.16 | 29.68 | 29.78 | 101,046 | -0.26(-0.87%) |
Mar 12, 2014 | 29.88 | 30.05 | 29.82 | 30.04 | 41,738 | +0.04(+0.12%) |
Mar 11, 2014 | 30.18 | 30.31 | 29.93 | 30.00 | 96,406 | -0.17(-0.56%) |
Mar 10, 2014 | 30.21 | 30.22 | 30.03 | 30.17 | 102,605 | -0.02(-0.07%) |
Mar 07, 2014 | 30.30 | 30.34 | 30.09 | 30.19 | 143,585 | +0.00(+0.00%) |
Mar 06, 2014 | 30.25 | 30.29 | 30.19 | 30.19 | 129,028 | +0.01(+0.02%) |
Mar 05, 2014 | 30.12 | 30.23 | 30.06 | 30.19 | 95,467 | +0.01(+0.02%) |
Mar 04, 2014 | 30.10 | 30.22 | 30.07 | 30.18 | 153,328 | +0.34(+1.15%) |