Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.86 | 31.17 | 30.75 | 31.06 | 4,006,145 | +0.31(+1.02%) |
May 29, 2014 | 30.74 | 30.75 | 30.43 | 30.75 | 4,717,778 | +0.13(+0.42%) |
May 28, 2014 | 31.06 | 31.07 | 30.57 | 30.62 | 5,702,088 | -0.37(-1.20%) |
May 27, 2014 | 32.03 | 32.03 | 30.61 | 30.99 | 6,516,332 | -0.25(-0.80%) |
May 23, 2014 | 31.12 | 31.24 | 31.24 | 31.24 | 22,311,896 | +0.30(+0.97%) |
May 22, 2014 | 30.90 | 31.19 | 30.76 | 30.94 | 2,615,401 | +0.05(+0.16%) |
May 21, 2014 | 30.43 | 31.10 | 30.43 | 30.89 | 5,328,893 | +0.44(+1.45%) |
May 20, 2014 | 30.77 | 30.87 | 30.37 | 30.45 | 6,725,272 | -0.95(-3.03%) |
May 19, 2014 | 31.50 | 31.56 | 31.33 | 31.41 | 2,643,466 | -0.15(-0.46%) |
May 16, 2014 | 31.11 | 31.57 | 31.11 | 31.55 | 3,212,771 | +0.50(+1.62%) |
May 15, 2014 | 31.36 | 31.36 | 30.75 | 31.05 | 4,423,300 | -0.27(-0.86%) |
May 14, 2014 | 31.37 | 31.55 | 31.26 | 31.32 | 3,277,071 | -0.06(-0.20%) |
May 13, 2014 | 31.50 | 31.64 | 31.36 | 31.38 | 3,471,449 | -0.23(-0.73%) |
May 12, 2014 | 31.40 | 31.81 | 31.40 | 31.61 | 3,014,153 | +0.23(+0.74%) |
May 09, 2014 | 31.31 | 31.44 | 31.07 | 31.38 | 3,740,657 | +0.05(+0.14%) |
May 08, 2014 | 30.86 | 31.44 | 30.81 | 31.33 | 4,510,947 | +0.58(+1.87%) |
May 07, 2014 | 30.67 | 30.80 | 30.50 | 30.76 | 3,337,932 | +0.06(+0.19%) |
May 06, 2014 | 30.69 | 30.86 | 30.64 | 30.70 | 6,669,182 | -0.19(-0.62%) |
May 05, 2014 | 30.82 | 31.08 | 30.71 | 30.89 | 1,786,981 | -0.14(-0.45%) |
May 02, 2014 | 31.29 | 31.48 | 30.99 | 31.03 | 2,261,175 | -0.07(-0.22%) |
May 01, 2014 | 30.98 | 31.34 | 30.75 | 31.10 | 2,573,618 | +0.20(+0.66%) |
Apr 30, 2014 | 31.03 | 31.10 | 30.74 | 30.89 | 3,441,582 | -0.22(-0.70%) |
Apr 29, 2014 | 31.16 | 31.27 | 30.79 | 31.11 | 2,825,106 | +0.13(+0.42%) |
Apr 28, 2014 | 30.93 | 31.10 | 30.68 | 30.98 | 4,980,609 | +0.23(+0.74%) |
Apr 25, 2014 | 30.97 | 31.09 | 30.74 | 30.75 | 4,512,426 | -0.30(-0.96%) |
Apr 24, 2014 | 31.21 | 31.33 | 31.05 | 31.05 | 3,131,175 | -0.05(-0.15%) |
Apr 23, 2014 | 31.37 | 31.49 | 31.05 | 31.10 | 3,556,939 | -0.25(-0.78%) |
Apr 22, 2014 | 31.39 | 31.62 | 31.25 | 31.34 | 2,422,226 | +0.02(+0.06%) |
Apr 21, 2014 | 31.41 | 31.66 | 31.30 | 31.32 | 2,483,629 | +0.02(+0.06%) |
Apr 17, 2014 | 31.46 | 31.31 | 31.31 | 31.31 | 4,950,021 | -0.18(-0.58%) |
Apr 16, 2014 | 31.62 | 31.75 | 31.43 | 31.49 | 1,805,849 | +0.11(+0.36%) |
Apr 15, 2014 | 31.59 | 31.76 | 31.16 | 31.37 | 3,181,994 | -0.06(-0.19%) |
Apr 14, 2014 | 31.56 | 31.72 | 31.25 | 31.43 | 3,151,302 | +0.10(+0.32%) |
Apr 11, 2014 | 31.58 | 31.59 | 31.18 | 31.33 | 3,694,963 | -0.37(-1.16%) |
Apr 10, 2014 | 32.34 | 32.47 | 31.61 | 31.70 | 3,478,711 | -0.72(-2.21%) |
Apr 09, 2014 | 32.58 | 32.67 | 32.19 | 32.42 | 2,507,729 | -0.10(-0.29%) |
Apr 08, 2014 | 32.00 | 32.59 | 31.84 | 32.51 | 2,689,876 | +0.40(+1.24%) |
Apr 07, 2014 | 32.76 | 32.93 | 32.03 | 32.11 | 2,901,062 | -0.73(-2.22%) |
Apr 04, 2014 | 33.42 | 33.48 | 32.80 | 32.84 | 2,553,245 | -0.47(-1.42%) |
Apr 03, 2014 | 33.42 | 33.71 | 33.22 | 33.32 | 2,128,460 | -0.04(-0.11%) |
Apr 02, 2014 | 33.03 | 33.50 | 33.01 | 33.35 | 4,120,962 | +0.27(+0.82%) |
Apr 01, 2014 | 32.68 | 33.09 | 32.53 | 33.08 | 3,461,120 | +0.60(+1.86%) |
Mar 31, 2014 | 32.79 | 32.94 | 32.36 | 32.48 | 3,484,321 | -0.24(-0.74%) |
Mar 28, 2014 | 32.47 | 32.93 | 32.40 | 32.72 | 3,251,526 | +0.31(+0.97%) |
Mar 27, 2014 | 32.36 | 32.54 | 32.06 | 32.40 | 4,075,703 | +0.09(+0.28%) |
Mar 26, 2014 | 32.61 | 32.81 | 32.26 | 32.31 | 2,890,546 | -0.21(-0.64%) |
Mar 25, 2014 | 33.31 | 33.45 | 32.48 | 32.52 | 4,186,243 | -0.74(-2.21%) |
Mar 24, 2014 | 33.62 | 33.77 | 32.93 | 33.26 | 4,066,540 | +0.15(+0.44%) |
Mar 21, 2014 | 33.34 | 33.59 | 33.06 | 33.11 | 6,761,195 | +0.09(+0.27%) |
Mar 20, 2014 | 32.84 | 33.16 | 32.81 | 33.02 | 2,176,224 | +0.05(+0.15%) |
Mar 19, 2014 | 33.18 | 33.49 | 32.75 | 32.97 | 2,287,215 | -0.27(-0.81%) |
Mar 18, 2014 | 34.00 | 34.00 | 33.17 | 33.24 | 3,336,834 | -0.38(-1.13%) |
Mar 17, 2014 | 33.12 | 33.64 | 33.05 | 33.62 | 4,353,546 | +0.64(+1.95%) |
Mar 14, 2014 | 32.74 | 33.27 | 32.74 | 32.98 | 4,607,623 | +0.17(+0.51%) |
Mar 13, 2014 | 32.84 | 32.93 | 32.69 | 32.81 | 2,671,933 | -0.04(-0.11%) |
Mar 12, 2014 | 33.14 | 33.14 | 32.66 | 32.84 | 2,930,673 | +0.06(+0.18%) |
Mar 11, 2014 | 32.82 | 32.95 | 32.57 | 32.79 | 3,209,492 | -0.05(-0.15%) |
Mar 10, 2014 | 32.61 | 32.90 | 32.52 | 32.84 | 2,788,220 | +0.14(+0.43%) |
Mar 07, 2014 | 32.74 | 32.79 | 32.30 | 32.69 | 3,897,821 | +0.14(+0.42%) |
Mar 06, 2014 | 32.66 | 32.71 | 32.31 | 32.56 | 2,950,637 | +0.00(+0.00%) |
Mar 05, 2014 | 33.26 | 33.26 | 32.42 | 32.56 | 4,140,778 | -0.23(-0.69%) |
Mar 04, 2014 | 32.87 | 33.16 | 32.76 | 32.78 | 3,651,264 | +0.07(+0.22%) |