Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.79 | 29.12 | 28.76 | 29.10 | 2,131,961 | +0.33(+1.13%) |
May 29, 2014 | 28.85 | 28.95 | 28.63 | 28.78 | 3,689,526 | -0.20(-0.69%) |
May 28, 2014 | 28.79 | 29.02 | 28.71 | 28.98 | 2,711,513 | +0.20(+0.69%) |
May 27, 2014 | 28.74 | 28.86 | 28.59 | 28.78 | 2,592,696 | +0.20(+0.70%) |
May 23, 2014 | 28.71 | 28.58 | 28.58 | 28.58 | 1,614,970 | -0.07(-0.26%) |
May 22, 2014 | 28.23 | 28.76 | 28.21 | 28.65 | 1,988,854 | +0.51(+1.81%) |
May 21, 2014 | 28.42 | 28.49 | 28.06 | 28.14 | 3,043,846 | -0.28(-0.99%) |
May 20, 2014 | 28.57 | 28.72 | 28.27 | 28.42 | 2,198,501 | -0.08(-0.29%) |
May 19, 2014 | 28.96 | 28.97 | 28.50 | 28.51 | 2,133,473 | -0.50(-1.73%) |
May 16, 2014 | 29.14 | 29.18 | 28.76 | 29.01 | 2,686,293 | -0.11(-0.38%) |
May 15, 2014 | 29.02 | 29.24 | 28.94 | 29.12 | 3,399,468 | +0.07(+0.25%) |
May 14, 2014 | 28.78 | 29.27 | 28.66 | 29.05 | 2,866,848 | +0.34(+1.19%) |
May 13, 2014 | 28.82 | 28.92 | 28.61 | 28.71 | 3,194,452 | +0.04(+0.15%) |
May 12, 2014 | 29.10 | 29.30 | 28.65 | 28.66 | 3,821,771 | -0.41(-1.42%) |
May 09, 2014 | 29.52 | 29.80 | 29.04 | 29.08 | 3,940,174 | -0.73(-2.46%) |
May 08, 2014 | 30.45 | 30.66 | 29.76 | 29.81 | 3,863,891 | -0.50(-1.66%) |
May 07, 2014 | 29.76 | 30.38 | 29.76 | 30.31 | 2,209,731 | +0.48(+1.61%) |
May 06, 2014 | 30.04 | 30.17 | 29.80 | 29.83 | 1,624,839 | -0.21(-0.71%) |
May 05, 2014 | 29.72 | 30.10 | 29.63 | 30.04 | 1,486,180 | +0.31(+1.04%) |
May 02, 2014 | 30.38 | 30.41 | 29.64 | 29.73 | 2,067,166 | -0.81(-2.64%) |
May 01, 2014 | 30.64 | 30.78 | 30.27 | 30.54 | 1,910,807 | -0.01(-0.05%) |
Apr 30, 2014 | 30.41 | 30.72 | 30.41 | 30.55 | 2,467,344 | +0.03(+0.10%) |
Apr 29, 2014 | 30.52 | 30.88 | 30.42 | 30.52 | 2,724,026 | -0.01(-0.05%) |
Apr 28, 2014 | 30.70 | 30.85 | 30.33 | 30.54 | 3,027,488 | -0.17(-0.55%) |
Apr 25, 2014 | 30.48 | 30.74 | 30.42 | 30.71 | 1,517,508 | +0.30(+0.97%) |
Apr 24, 2014 | 30.35 | 30.62 | 30.13 | 30.41 | 2,445,625 | +0.07(+0.22%) |
Apr 23, 2014 | 30.17 | 30.52 | 30.13 | 30.35 | 2,754,063 | +0.26(+0.86%) |
Apr 22, 2014 | 30.10 | 30.22 | 29.92 | 30.09 | 2,466,259 | +0.01(+0.05%) |
Apr 21, 2014 | 30.29 | 30.46 | 29.90 | 30.07 | 2,714,647 | -0.24(-0.81%) |
Apr 17, 2014 | 30.92 | 30.32 | 30.32 | 30.32 | 2,948,453 | -0.67(-2.17%) |
Apr 16, 2014 | 30.92 | 31.01 | 30.70 | 30.99 | 2,581,598 | +0.11(+0.36%) |
Apr 15, 2014 | 30.27 | 30.88 | 30.27 | 30.88 | 3,437,372 | +0.58(+1.90%) |
Apr 14, 2014 | 30.06 | 30.36 | 29.93 | 30.30 | 3,012,287 | +0.35(+1.16%) |
Apr 11, 2014 | 29.66 | 30.00 | 29.64 | 29.96 | 3,483,442 | +0.24(+0.82%) |
Apr 10, 2014 | 29.65 | 30.20 | 29.53 | 29.71 | 4,695,878 | +0.10(+0.35%) |
Apr 09, 2014 | 29.82 | 29.93 | 29.26 | 29.61 | 4,842,842 | -0.18(-0.62%) |
Apr 08, 2014 | 29.41 | 29.82 | 29.15 | 29.79 | 5,428,861 | +0.38(+1.31%) |
Apr 07, 2014 | 29.84 | 30.04 | 29.39 | 29.41 | 4,900,386 | -0.47(-1.58%) |
Apr 04, 2014 | 30.10 | 30.28 | 29.83 | 29.88 | 2,899,611 | -0.14(-0.47%) |
Apr 03, 2014 | 30.01 | 30.15 | 29.84 | 30.02 | 1,962,641 | +0.01(+0.05%) |
Apr 02, 2014 | 30.19 | 30.22 | 29.91 | 30.01 | 2,031,475 | -0.14(-0.47%) |
Apr 01, 2014 | 30.41 | 30.42 | 29.96 | 30.15 | 1,962,422 | -0.33(-1.07%) |
Mar 31, 2014 | 30.33 | 30.67 | 30.21 | 30.47 | 1,825,674 | +0.30(+0.98%) |
Mar 28, 2014 | 29.94 | 30.20 | 29.87 | 30.18 | 1,799,084 | +0.21(+0.72%) |
Mar 27, 2014 | 29.76 | 29.99 | 29.58 | 29.96 | 1,697,493 | +0.18(+0.62%) |
Mar 26, 2014 | 29.99 | 30.21 | 29.76 | 29.78 | 1,730,699 | -0.18(-0.62%) |
Mar 25, 2014 | 30.04 | 30.10 | 29.79 | 29.96 | 2,196,623 | -0.03(-0.10%) |
Mar 24, 2014 | 29.94 | 30.13 | 29.69 | 29.99 | 2,158,064 | +0.05(+0.17%) |
Mar 21, 2014 | 29.82 | 30.16 | 29.76 | 29.94 | 4,497,636 | +0.26(+0.87%) |
Mar 20, 2014 | 29.45 | 29.73 | 29.16 | 29.68 | 3,718,901 | -0.27(-0.89%) |
Mar 19, 2014 | 30.44 | 30.53 | 29.75 | 29.95 | 1,833,219 | -0.45(-1.48%) |
Mar 18, 2014 | 30.44 | 30.58 | 30.34 | 30.40 | 2,387,028 | -0.03(-0.10%) |
Mar 17, 2014 | 30.47 | 30.55 | 30.24 | 30.43 | 2,399,006 | +0.00(+0.00%) |
Mar 14, 2014 | 30.19 | 30.52 | 30.09 | 30.43 | 2,211,421 | +0.22(+0.73%) |
Mar 13, 2014 | 29.75 | 30.24 | 29.70 | 30.21 | 2,679,673 | +0.48(+1.62%) |
Mar 12, 2014 | 29.32 | 29.73 | 29.26 | 29.73 | 1,853,918 | +0.40(+1.36%) |
Mar 11, 2014 | 29.33 | 29.39 | 29.07 | 29.33 | 1,781,176 | +0.00(+0.00%) |
Mar 10, 2014 | 29.19 | 29.41 | 29.15 | 29.33 | 2,229,904 | +0.12(+0.41%) |
Mar 07, 2014 | 29.50 | 29.57 | 28.99 | 29.21 | 5,559,353 | -0.30(-1.02%) |
Mar 06, 2014 | 29.76 | 29.84 | 29.41 | 29.51 | 1,465,059 | -0.21(-0.71%) |
Mar 05, 2014 | 29.90 | 29.93 | 29.64 | 29.72 | 1,797,579 | -0.23(-0.76%) |
Mar 04, 2014 | 29.80 | 30.01 | 29.77 | 29.95 | 2,750,609 | +0.40(+1.34%) |