Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.49 | 29.58 | 29.30 | 29.40 | 9,641,351 | -0.12(-0.41%) |
May 29, 2014 | 29.70 | 29.75 | 29.38 | 29.52 | 4,669,089 | -0.07(-0.24%) |
May 28, 2014 | 29.38 | 29.75 | 29.38 | 29.59 | 5,753,764 | +0.27(+0.92%) |
May 27, 2014 | 29.52 | 29.62 | 29.29 | 29.32 | 4,925,432 | -0.11(-0.37%) |
May 23, 2014 | 29.43 | 29.43 | 29.43 | 0 | -0.12(-0.41%) | |
May 22, 2014 | 29.65 | 29.70 | 29.49 | 29.55 | 2,617,504 | -0.11(-0.37%) |
May 21, 2014 | 29.29 | 29.72 | 29.25 | 29.66 | 5,372,893 | +0.46(+1.58%) |
May 20, 2014 | 29.25 | 29.36 | 29.00 | 29.20 | 7,771,491 | -0.06(-0.21%) |
May 19, 2014 | 29.18 | 29.41 | 29.16 | 29.26 | 6,200,093 | -0.01(-0.03%) |
May 16, 2014 | 29.13 | 29.27 | 29.01 | 29.27 | 4,639,166 | +0.20(+0.69%) |
May 15, 2014 | 29.29 | 29.30 | 28.84 | 29.07 | 6,780,637 | -0.29(-0.99%) |
May 14, 2014 | 29.63 | 29.63 | 29.24 | 29.36 | 5,027,851 | -0.17(-0.58%) |
May 13, 2014 | 29.20 | 29.56 | 29.19 | 29.53 | 5,704,841 | +0.38(+1.30%) |
May 12, 2014 | 28.75 | 29.17 | 28.68 | 29.15 | 6,458,677 | +0.46(+1.60%) |
May 09, 2014 | 28.33 | 28.69 | 28.27 | 28.69 | 7,344,386 | +0.32(+1.13%) |
May 08, 2014 | 28.09 | 28.43 | 28.09 | 28.37 | 4,908,973 | +0.31(+1.10%) |
May 07, 2014 | 28.01 | 28.10 | 27.84 | 28.06 | 4,793,514 | +0.13(+0.47%) |
May 06, 2014 | 27.84 | 28.12 | 27.84 | 27.93 | 6,441,729 | -0.05(-0.18%) |
May 05, 2014 | 27.75 | 28.01 | 27.58 | 27.98 | 4,537,748 | +0.15(+0.54%) |
May 02, 2014 | 27.85 | 28.11 | 27.79 | 27.83 | 5,463,701 | -0.04(-0.14%) |
May 01, 2014 | 28.19 | 28.32 | 27.71 | 27.87 | 7,058,238 | -0.35(-1.24%) |
Apr 30, 2014 | 28.16 | 28.36 | 28.02 | 28.22 | 6,186,792 | +0.05(+0.18%) |
Apr 29, 2014 | 28.24 | 28.34 | 28.08 | 28.17 | 3,789,752 | +0.02(+0.07%) |
Apr 28, 2014 | 28.16 | 28.29 | 27.86 | 28.15 | 3,820,376 | +0.12(+0.43%) |
Apr 25, 2014 | 28.33 | 28.45 | 27.95 | 28.03 | 4,171,123 | -0.37(-1.30%) |
Apr 24, 2014 | 28.31 | 28.52 | 28.06 | 28.40 | 5,304,550 | +0.24(+0.85%) |
Apr 23, 2014 | 28.19 | 28.29 | 28.05 | 28.16 | 4,154,564 | -0.05(-0.18%) |
Apr 22, 2014 | 28.20 | 28.44 | 28.19 | 28.21 | 6,322,995 | +0.03(+0.11%) |
Apr 21, 2014 | 28.28 | 28.33 | 28.05 | 28.18 | 4,604,532 | +0.03(+0.11%) |
Apr 17, 2014 | 28.15 | 28.15 | 28.15 | 0 | +0.36(+1.30%) | |
Apr 16, 2014 | 27.25 | 27.85 | 27.14 | 27.79 | 16,470,160 | -0.50(-1.77%) |
Apr 15, 2014 | 28.27 | 28.54 | 27.91 | 28.29 | 14,847,403 | -0.09(-0.32%) |
Apr 14, 2014 | 28.24 | 28.40 | 28.10 | 28.38 | 5,689,026 | +0.37(+1.32%) |
Apr 11, 2014 | 27.86 | 28.15 | 27.79 | 28.01 | 7,988,174 | +0.04(+0.14%) |
Apr 10, 2014 | 28.50 | 28.71 | 27.94 | 27.97 | 6,719,230 | -0.54(-1.89%) |
Apr 09, 2014 | 28.34 | 28.53 | 28.29 | 28.51 | 4,222,803 | +0.25(+0.88%) |
Apr 08, 2014 | 28.32 | 28.54 | 28.23 | 28.26 | 6,114,484 | -0.13(-0.46%) |
Apr 07, 2014 | 28.60 | 28.90 | 28.27 | 28.39 | 4,625,562 | -0.37(-1.29%) |
Apr 04, 2014 | 29.27 | 29.27 | 28.72 | 28.76 | 4,519,194 | -0.33(-1.13%) |
Apr 03, 2014 | 29.00 | 29.13 | 28.66 | 29.09 | 6,936,632 | -0.13(-0.44%) |
Apr 02, 2014 | 28.99 | 29.27 | 28.99 | 29.22 | 7,395,529 | +0.10(+0.34%) |
Apr 01, 2014 | 29.07 | 29.17 | 28.88 | 29.12 | 4,271,419 | +0.15(+0.52%) |
Mar 31, 2014 | 28.73 | 29.08 | 28.65 | 28.97 | 4,398,826 | +0.39(+1.36%) |
Mar 28, 2014 | 28.39 | 28.69 | 28.38 | 28.58 | 3,964,343 | +0.31(+1.10%) |
Mar 27, 2014 | 28.62 | 28.73 | 28.24 | 28.27 | 6,096,966 | -0.38(-1.33%) |
Mar 26, 2014 | 29.18 | 29.22 | 28.65 | 28.65 | 5,386,885 | -0.42(-1.44%) |
Mar 25, 2014 | 29.45 | 29.45 | 28.98 | 29.07 | 7,331,790 | +0.38(+1.32%) |
Mar 24, 2014 | 28.87 | 29.05 | 28.48 | 28.69 | 5,906,391 | -0.07(-0.24%) |
Mar 21, 2014 | 28.96 | 29.11 | 28.72 | 28.76 | 5,600,657 | +0.13(+0.45%) |
Mar 20, 2014 | 28.48 | 28.85 | 28.45 | 28.63 | 4,055,315 | +0.08(+0.28%) |
Mar 19, 2014 | 28.78 | 28.94 | 28.43 | 28.55 | 4,981,219 | -0.19(-0.66%) |
Mar 18, 2014 | 28.69 | 28.84 | 28.65 | 28.74 | 3,181,452 | +0.11(+0.38%) |
Mar 17, 2014 | 28.57 | 28.86 | 28.48 | 28.63 | 3,882,798 | +0.25(+0.88%) |
Mar 14, 2014 | 28.55 | 28.57 | 28.25 | 28.38 | 5,340,835 | -0.08(-0.28%) |
Mar 13, 2014 | 29.00 | 29.19 | 28.30 | 28.46 | 8,995,746 | -0.43(-1.49%) |
Mar 12, 2014 | 28.64 | 28.89 | 28.41 | 28.89 | 10,273,515 | +0.05(+0.17%) |
Mar 11, 2014 | 28.98 | 29.06 | 28.68 | 28.84 | 6,129,179 | -0.05(-0.17%) |
Mar 10, 2014 | 28.88 | 28.97 | 28.59 | 28.89 | 5,571,497 | +0.02(+0.07%) |
Mar 07, 2014 | 29.02 | 29.10 | 28.77 | 28.87 | 5,385,163 | +0.14(+0.49%) |
Mar 06, 2014 | 28.61 | 28.87 | 28.57 | 28.73 | 4,992,454 | +0.19(+0.67%) |
Mar 05, 2014 | 28.44 | 28.66 | 28.34 | 28.54 | 6,055,762 | +0.24(+0.85%) |
Mar 04, 2014 | 27.96 | 28.40 | 27.94 | 28.30 | 7,274,914 | +0.70(+2.54%) |