Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.72 | 30.83 | 30.52 | 30.55 | 1,569,242 | -0.42(-1.37%) |
May 29, 2014 | 30.91 | 31.02 | 30.89 | 30.97 | 503,256 | +0.16(+0.51%) |
May 28, 2014 | 30.69 | 30.84 | 30.65 | 30.81 | 610,613 | +0.16(+0.51%) |
May 27, 2014 | 30.85 | 30.88 | 30.58 | 30.65 | 1,516,592 | -0.34(-1.09%) |
May 23, 2014 | 30.94 | 30.99 | 30.99 | 30.99 | 623,864 | +0.03(+0.10%) |
May 22, 2014 | 31.03 | 31.03 | 30.92 | 30.96 | 346,990 | +0.04(+0.12%) |
May 21, 2014 | 30.84 | 30.96 | 30.81 | 30.93 | 619,582 | +0.21(+0.67%) |
May 20, 2014 | 30.82 | 30.87 | 30.61 | 30.72 | 592,510 | -0.17(-0.55%) |
May 19, 2014 | 30.88 | 30.96 | 30.85 | 30.89 | 466,523 | +0.04(+0.12%) |
May 16, 2014 | 30.67 | 30.91 | 30.53 | 30.85 | 1,233,771 | +0.37(+1.23%) |
May 15, 2014 | 30.82 | 30.84 | 30.38 | 30.48 | 728,801 | -0.37(-1.22%) |
May 14, 2014 | 30.77 | 30.93 | 30.69 | 30.85 | 524,393 | +0.19(+0.61%) |
May 13, 2014 | 30.54 | 30.72 | 30.52 | 30.67 | 871,036 | +0.16(+0.52%) |
May 12, 2014 | 30.37 | 30.56 | 30.37 | 30.51 | 648,554 | +0.32(+1.06%) |
May 09, 2014 | 30.27 | 30.32 | 30.18 | 30.19 | 456,428 | -0.16(-0.54%) |
May 08, 2014 | 30.39 | 30.55 | 30.32 | 30.35 | 346,815 | -0.02(-0.06%) |
May 07, 2014 | 30.09 | 30.38 | 30.06 | 30.37 | 496,890 | +0.37(+1.23%) |
May 06, 2014 | 29.95 | 30.18 | 29.91 | 30.00 | 522,676 | +0.18(+0.59%) |
May 05, 2014 | 29.77 | 29.90 | 29.73 | 29.83 | 479,353 | -0.13(-0.42%) |
May 02, 2014 | 29.97 | 30.06 | 29.78 | 29.95 | 381,040 | -0.03(-0.10%) |
May 01, 2014 | 29.95 | 30.01 | 29.81 | 29.98 | 374,412 | +0.02(+0.08%) |
Apr 30, 2014 | 29.77 | 29.96 | 29.71 | 29.96 | 345,252 | +0.08(+0.28%) |
Apr 29, 2014 | 29.74 | 30.00 | 29.67 | 29.87 | 545,138 | +0.22(+0.75%) |
Apr 28, 2014 | 29.42 | 29.72 | 29.31 | 29.65 | 462,949 | +0.27(+0.91%) |
Apr 25, 2014 | 29.46 | 29.46 | 29.25 | 29.38 | 504,362 | -0.37(-1.26%) |
Apr 24, 2014 | 29.78 | 29.81 | 29.57 | 29.76 | 607,764 | -0.08(-0.26%) |
Apr 23, 2014 | 29.90 | 29.90 | 29.70 | 29.84 | 946,004 | -0.17(-0.56%) |
Apr 22, 2014 | 30.09 | 30.18 | 30.00 | 30.01 | 600,500 | -0.09(-0.30%) |
Apr 21, 2014 | 30.24 | 30.34 | 30.03 | 30.10 | 605,477 | -0.30(-0.98%) |
Apr 17, 2014 | 29.87 | 30.39 | 30.39 | 30.39 | 1,673,947 | +0.53(+1.78%) |
Apr 16, 2014 | 29.77 | 29.95 | 29.67 | 29.86 | 4,481,809 | +0.31(+1.04%) |
Apr 15, 2014 | 29.85 | 29.89 | 29.21 | 29.55 | 1,033,588 | -0.50(-1.65%) |
Apr 14, 2014 | 30.19 | 30.22 | 29.87 | 30.05 | 1,042,637 | -0.15(-0.50%) |
Apr 11, 2014 | 29.93 | 30.29 | 29.93 | 30.20 | 603,874 | +0.09(+0.30%) |
Apr 10, 2014 | 30.45 | 30.53 | 30.11 | 30.11 | 583,116 | -0.30(-0.97%) |
Apr 09, 2014 | 30.29 | 30.56 | 30.04 | 30.41 | 1,112,605 | +0.16(+0.54%) |
Apr 08, 2014 | 30.17 | 30.44 | 30.17 | 30.24 | 1,413,057 | +0.40(+1.34%) |
Apr 07, 2014 | 29.87 | 29.96 | 29.69 | 29.84 | 661,410 | +0.15(+0.51%) |
Apr 04, 2014 | 29.93 | 30.27 | 29.67 | 29.69 | 1,079,675 | +0.01(+0.02%) |
Apr 03, 2014 | 29.70 | 29.70 | 29.44 | 29.69 | 713,075 | -0.13(-0.45%) |
Apr 02, 2014 | 29.69 | 29.89 | 29.63 | 29.82 | 444,839 | -0.01(-0.02%) |
Apr 01, 2014 | 29.75 | 29.90 | 29.71 | 29.83 | 512,733 | +0.16(+0.53%) |
Mar 31, 2014 | 29.57 | 29.82 | 29.57 | 29.67 | 1,145,859 | +0.29(+0.99%) |
Mar 28, 2014 | 29.39 | 29.63 | 29.35 | 29.38 | 776,552 | +0.12(+0.41%) |
Mar 27, 2014 | 28.93 | 29.30 | 28.93 | 29.26 | 884,815 | +0.39(+1.36%) |
Mar 26, 2014 | 28.94 | 29.15 | 28.84 | 28.86 | 815,408 | +0.05(+0.18%) |
Mar 25, 2014 | 28.37 | 28.92 | 28.37 | 28.81 | 1,463,845 | +0.51(+1.81%) |
Mar 24, 2014 | 28.27 | 28.41 | 28.11 | 28.30 | 702,915 | +0.22(+0.77%) |
Mar 21, 2014 | 28.20 | 28.43 | 28.04 | 28.08 | 825,180 | +0.23(+0.84%) |
Mar 20, 2014 | 27.74 | 28.08 | 27.69 | 27.85 | 826,784 | +0.03(+0.11%) |
Mar 19, 2014 | 28.22 | 28.33 | 27.69 | 27.82 | 775,910 | -0.63(-2.20%) |
Mar 18, 2014 | 28.05 | 28.46 | 28.04 | 28.45 | 1,298,428 | +0.45(+1.59%) |
Mar 17, 2014 | 27.70 | 28.05 | 27.70 | 28.00 | 1,528,793 | +0.35(+1.26%) |
Mar 14, 2014 | 27.40 | 27.71 | 27.33 | 27.65 | 1,567,421 | +0.36(+1.32%) |
Mar 13, 2014 | 27.79 | 27.91 | 27.18 | 27.29 | 1,527,543 | -0.45(-1.63%) |
Mar 12, 2014 | 27.54 | 27.76 | 27.49 | 27.74 | 1,442,310 | +0.01(+0.04%) |
Mar 11, 2014 | 28.06 | 28.19 | 27.68 | 27.73 | 1,071,583 | -0.39(-1.37%) |
Mar 10, 2014 | 28.17 | 28.21 | 27.94 | 28.11 | 814,287 | -0.28(-0.98%) |
Mar 07, 2014 | 28.64 | 28.67 | 28.18 | 28.39 | 929,770 | -0.30(-1.05%) |
Mar 06, 2014 | 28.55 | 28.83 | 28.55 | 28.69 | 1,999,755 | +0.21(+0.74%) |
Mar 05, 2014 | 28.42 | 28.51 | 28.34 | 28.48 | 1,492,832 | -0.03(-0.11%) |
Mar 04, 2014 | 28.43 | 28.60 | 28.24 | 28.51 | 1,214,661 | +0.56(+2.00%) |