Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.06 | 30.18 | 29.82 | 30.15 | 12,133,688 | -0.19(-0.64%) |
May 29, 2014 | 29.98 | 30.46 | 29.94 | 30.35 | 7,174,706 | +0.39(+1.30%) |
May 28, 2014 | 30.11 | 30.13 | 29.61 | 29.96 | 9,053,297 | -0.12(-0.38%) |
May 27, 2014 | 30.50 | 30.52 | 30.03 | 30.08 | 7,749,629 | -0.42(-1.36%) |
May 23, 2014 | 30.54 | 30.49 | 30.49 | 30.49 | 6,970,722 | +0.02(+0.06%) |
May 22, 2014 | 30.48 | 30.57 | 30.30 | 30.47 | 5,014,023 | +0.13(+0.44%) |
May 21, 2014 | 30.40 | 30.66 | 30.23 | 30.34 | 7,799,220 | -0.16(-0.52%) |
May 20, 2014 | 30.88 | 30.88 | 30.26 | 30.50 | 11,271,669 | -0.54(-1.74%) |
May 19, 2014 | 31.11 | 31.25 | 30.93 | 31.04 | 6,158,840 | +0.05(+0.17%) |
May 16, 2014 | 31.17 | 31.18 | 30.57 | 30.99 | 9,919,495 | -0.19(-0.62%) |
May 15, 2014 | 31.28 | 31.41 | 30.93 | 31.18 | 9,288,789 | -0.26(-0.82%) |
May 14, 2014 | 31.55 | 31.78 | 31.37 | 31.44 | 14,294,923 | -0.05(-0.17%) |
May 13, 2014 | 30.92 | 31.72 | 30.87 | 31.49 | 14,586,088 | +0.59(+1.92%) |
May 12, 2014 | 30.56 | 31.20 | 30.52 | 30.90 | 11,076,954 | +0.87(+2.89%) |
May 09, 2014 | 29.94 | 30.09 | 29.79 | 30.03 | 6,924,666 | +0.06(+0.21%) |
May 08, 2014 | 29.98 | 30.22 | 29.78 | 29.97 | 8,293,938 | -0.13(-0.44%) |
May 07, 2014 | 30.15 | 30.36 | 29.98 | 30.10 | 8,252,060 | +0.13(+0.44%) |
May 06, 2014 | 30.15 | 30.24 | 29.92 | 29.97 | 7,495,216 | -0.20(-0.68%) |
May 05, 2014 | 30.61 | 30.61 | 30.16 | 30.17 | 8,664,284 | -0.54(-1.76%) |
May 02, 2014 | 30.39 | 30.95 | 30.21 | 30.71 | 10,262,441 | +0.45(+1.49%) |
May 01, 2014 | 30.31 | 30.54 | 30.15 | 30.26 | 7,403,547 | -0.18(-0.58%) |
Apr 30, 2014 | 30.33 | 30.46 | 30.11 | 30.44 | 6,925,427 | -0.06(-0.20%) |
Apr 29, 2014 | 29.96 | 30.51 | 29.89 | 30.50 | 10,206,728 | +0.49(+1.62%) |
Apr 28, 2014 | 30.15 | 30.15 | 29.68 | 30.01 | 8,764,350 | -0.11(-0.35%) |
Apr 25, 2014 | 30.07 | 30.41 | 29.83 | 30.12 | 8,483,133 | +0.07(+0.24%) |
Apr 24, 2014 | 30.36 | 30.54 | 29.93 | 30.05 | 13,914,590 | +0.38(+1.28%) |
Apr 23, 2014 | 29.50 | 29.75 | 29.33 | 29.67 | 8,174,221 | +0.18(+0.60%) |
Apr 22, 2014 | 29.27 | 29.66 | 28.99 | 29.49 | 9,552,002 | +0.28(+0.97%) |
Apr 21, 2014 | 29.29 | 29.30 | 28.91 | 29.21 | 5,435,963 | -0.03(-0.09%) |
Apr 17, 2014 | 29.28 | 29.23 | 29.23 | 29.23 | 8,115,139 | +0.00(+0.00%) |
Apr 16, 2014 | 29.50 | 29.54 | 29.05 | 29.23 | 7,227,831 | +0.00(+0.00%) |
Apr 15, 2014 | 29.07 | 29.29 | 28.65 | 29.23 | 10,506,255 | -0.26(-0.87%) |
Apr 14, 2014 | 29.11 | 29.52 | 28.91 | 29.49 | 10,981,120 | +0.66(+2.27%) |
Apr 11, 2014 | 29.01 | 29.36 | 28.78 | 28.84 | 8,919,440 | -0.28(-0.97%) |
Apr 10, 2014 | 29.83 | 29.83 | 28.85 | 29.12 | 14,602,270 | -0.69(-2.33%) |
Apr 09, 2014 | 29.50 | 29.98 | 29.35 | 29.81 | 11,597,356 | +0.32(+1.07%) |
Apr 08, 2014 | 29.11 | 29.82 | 29.07 | 29.49 | 15,242,397 | +0.47(+1.63%) |
Apr 07, 2014 | 29.19 | 29.44 | 28.82 | 29.02 | 12,139,527 | -0.21(-0.72%) |
Apr 04, 2014 | 29.52 | 29.65 | 29.11 | 29.23 | 11,189,040 | -0.08(-0.27%) |
Apr 03, 2014 | 29.50 | 29.53 | 29.15 | 29.31 | 9,184,151 | +0.08(+0.27%) |
Apr 02, 2014 | 29.18 | 29.54 | 29.07 | 29.23 | 12,240,010 | +0.35(+1.22%) |
Apr 01, 2014 | 28.96 | 29.20 | 28.63 | 28.88 | 7,936,626 | -0.13(-0.45%) |
Mar 31, 2014 | 28.96 | 29.05 | 28.77 | 29.01 | 7,768,476 | +0.18(+0.64%) |
Mar 28, 2014 | 28.79 | 29.03 | 28.64 | 28.83 | 9,893,407 | +0.39(+1.39%) |
Mar 27, 2014 | 27.91 | 28.75 | 27.91 | 28.43 | 11,271,702 | +0.63(+2.27%) |
Mar 26, 2014 | 28.31 | 28.36 | 27.75 | 27.80 | 10,216,198 | -0.34(-1.22%) |
Mar 25, 2014 | 27.98 | 28.45 | 27.98 | 28.14 | 10,123,154 | +0.40(+1.45%) |
Mar 24, 2014 | 28.29 | 28.34 | 27.63 | 27.74 | 12,121,474 | -0.61(-2.14%) |
Mar 21, 2014 | 27.65 | 28.34 | 27.42 | 28.34 | 26,600,702 | +1.24(+4.56%) |
Mar 20, 2014 | 27.00 | 27.27 | 26.81 | 27.11 | 10,284,427 | -0.15(-0.55%) |
Mar 19, 2014 | 27.48 | 27.93 | 27.06 | 27.26 | 16,625,179 | -0.49(-1.77%) |
Mar 18, 2014 | 27.56 | 27.78 | 27.43 | 27.75 | 9,615,274 | +0.11(+0.41%) |
Mar 17, 2014 | 27.43 | 27.88 | 27.33 | 27.63 | 14,098,540 | +0.39(+1.42%) |
Mar 14, 2014 | 26.94 | 27.43 | 26.93 | 27.25 | 15,481,879 | +0.37(+1.37%) |
Mar 13, 2014 | 27.19 | 27.31 | 26.65 | 26.88 | 12,612,329 | -0.11(-0.42%) |
Mar 12, 2014 | 27.03 | 27.57 | 26.97 | 26.99 | 16,022,159 | +0.05(+0.20%) |
Mar 11, 2014 | 27.59 | 27.74 | 26.79 | 26.94 | 20,960,590 | -0.59(-2.14%) |
Mar 10, 2014 | 27.80 | 27.80 | 27.08 | 27.53 | 17,471,482 | -0.71(-2.52%) |
Mar 07, 2014 | 29.22 | 29.35 | 28.10 | 28.24 | 28,415,686 | -1.44(-4.85%) |
Mar 06, 2014 | 29.79 | 30.01 | 29.57 | 29.68 | 7,162,193 | -0.07(-0.24%) |
Mar 05, 2014 | 29.40 | 29.95 | 29.20 | 29.75 | 9,263,362 | +0.33(+1.13%) |
Mar 04, 2014 | 29.05 | 29.50 | 28.88 | 29.41 | 10,752,563 | +0.61(+2.13%) |