Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.15 | 30.43 | 30.09 | 30.15 | 3,040,935 | -0.02(-0.05%) |
May 29, 2014 | 30.22 | 30.27 | 30.02 | 30.16 | 4,446,334 | -0.02(-0.05%) |
May 28, 2014 | 30.24 | 30.31 | 29.97 | 30.18 | 3,584,190 | -0.21(-0.70%) |
May 27, 2014 | 30.08 | 30.56 | 30.08 | 30.39 | 4,450,373 | +0.36(+1.21%) |
May 23, 2014 | 29.87 | 30.03 | 30.03 | 30.03 | 1,682,768 | +0.14(+0.46%) |
May 22, 2014 | 29.71 | 29.97 | 29.67 | 29.89 | 1,650,003 | +0.15(+0.52%) |
May 21, 2014 | 29.71 | 29.96 | 29.49 | 29.74 | 2,714,582 | +0.20(+0.69%) |
May 20, 2014 | 29.78 | 29.82 | 29.32 | 29.53 | 4,494,422 | -0.31(-1.03%) |
May 19, 2014 | 29.23 | 29.85 | 29.23 | 29.84 | 3,554,998 | +0.47(+1.61%) |
May 16, 2014 | 29.35 | 29.43 | 29.09 | 29.37 | 2,588,745 | -0.06(-0.21%) |
May 15, 2014 | 29.43 | 29.47 | 28.81 | 29.43 | 6,999,698 | -0.16(-0.53%) |
May 14, 2014 | 30.18 | 30.20 | 29.50 | 29.59 | 3,810,395 | -0.68(-2.24%) |
May 13, 2014 | 30.67 | 30.67 | 30.26 | 30.27 | 3,432,607 | -0.39(-1.28%) |
May 12, 2014 | 30.20 | 30.74 | 30.11 | 30.66 | 5,578,574 | +0.57(+1.88%) |
May 09, 2014 | 29.81 | 30.09 | 29.59 | 30.09 | 2,120,158 | +0.26(+0.87%) |
May 08, 2014 | 29.86 | 30.27 | 29.75 | 29.83 | 3,693,932 | -0.13(-0.45%) |
May 07, 2014 | 29.69 | 29.97 | 29.39 | 29.97 | 3,605,844 | +0.30(+1.01%) |
May 06, 2014 | 30.03 | 30.19 | 29.65 | 29.67 | 4,527,904 | -0.44(-1.46%) |
May 05, 2014 | 30.12 | 30.23 | 29.84 | 30.11 | 1,533,432 | -0.24(-0.80%) |
May 02, 2014 | 30.32 | 30.85 | 30.24 | 30.35 | 3,949,144 | +0.16(+0.52%) |
May 01, 2014 | 30.28 | 30.49 | 29.86 | 30.19 | 3,304,676 | -0.11(-0.36%) |
Apr 30, 2014 | 30.05 | 30.35 | 29.84 | 30.30 | 3,937,348 | +0.19(+0.63%) |
Apr 29, 2014 | 30.34 | 30.56 | 30.07 | 30.12 | 3,667,391 | -0.19(-0.62%) |
Apr 28, 2014 | 30.67 | 30.75 | 30.04 | 30.30 | 4,839,799 | -0.23(-0.75%) |
Apr 25, 2014 | 30.82 | 30.86 | 30.49 | 30.53 | 2,624,176 | -0.40(-1.30%) |
Apr 24, 2014 | 31.56 | 31.56 | 30.88 | 30.93 | 3,206,389 | -0.57(-1.80%) |
Apr 23, 2014 | 31.34 | 31.60 | 31.29 | 31.50 | 2,306,301 | +0.08(+0.25%) |
Apr 22, 2014 | 31.23 | 31.71 | 31.09 | 31.42 | 3,280,607 | +0.20(+0.63%) |
Apr 21, 2014 | 31.34 | 31.51 | 31.12 | 31.23 | 2,242,080 | -0.15(-0.48%) |
Apr 17, 2014 | 31.12 | 31.38 | 31.38 | 31.38 | 7,466,594 | +0.24(+0.76%) |
Apr 16, 2014 | 31.21 | 31.21 | 30.91 | 31.14 | 3,207,902 | +0.16(+0.51%) |
Apr 15, 2014 | 30.75 | 31.20 | 30.52 | 30.98 | 5,460,411 | +0.07(+0.23%) |
Apr 14, 2014 | 31.12 | 31.23 | 30.58 | 30.91 | 2,336,326 | +0.11(+0.36%) |
Apr 11, 2014 | 30.86 | 31.12 | 30.52 | 30.80 | 4,833,379 | -0.25(-0.81%) |
Apr 10, 2014 | 31.95 | 32.01 | 30.96 | 31.05 | 7,674,812 | -0.95(-2.98%) |
Apr 09, 2014 | 32.22 | 32.22 | 31.86 | 32.01 | 3,823,711 | -0.11(-0.34%) |
Apr 08, 2014 | 32.18 | 32.50 | 31.99 | 32.12 | 4,251,945 | -0.06(-0.20%) |
Apr 07, 2014 | 32.33 | 32.42 | 31.94 | 32.18 | 6,107,324 | -0.28(-0.85%) |
Apr 04, 2014 | 33.38 | 33.45 | 32.38 | 32.45 | 7,400,888 | -0.74(-2.23%) |
Apr 03, 2014 | 33.16 | 33.28 | 32.95 | 33.19 | 3,126,317 | +0.04(+0.12%) |
Apr 02, 2014 | 33.29 | 33.35 | 32.97 | 33.15 | 3,729,201 | -0.03(-0.09%) |
Apr 01, 2014 | 32.72 | 33.28 | 32.46 | 33.19 | 6,915,277 | +0.61(+1.86%) |
Mar 31, 2014 | 32.09 | 32.65 | 32.09 | 32.58 | 2,695,155 | +0.61(+1.90%) |
Mar 28, 2014 | 31.89 | 32.42 | 31.78 | 31.97 | 3,510,677 | +0.12(+0.37%) |
Mar 27, 2014 | 32.49 | 32.63 | 31.85 | 31.86 | 4,883,987 | -0.63(-1.94%) |
Mar 26, 2014 | 33.11 | 33.12 | 32.48 | 32.49 | 4,744,625 | -0.44(-1.34%) |
Mar 25, 2014 | 33.13 | 33.16 | 32.78 | 32.93 | 3,627,206 | -0.02(-0.07%) |
Mar 24, 2014 | 33.23 | 33.41 | 32.81 | 32.95 | 4,446,198 | -0.13(-0.40%) |
Mar 21, 2014 | 33.34 | 33.69 | 33.01 | 33.08 | 6,207,030 | -0.26(-0.78%) |
Mar 20, 2014 | 32.63 | 33.39 | 32.61 | 33.34 | 10,324,549 | +0.67(+2.04%) |
Mar 19, 2014 | 32.52 | 33.00 | 32.30 | 32.68 | 6,292,759 | +0.21(+0.65%) |
Mar 18, 2014 | 32.32 | 32.54 | 32.24 | 32.47 | 1,709,346 | +0.15(+0.46%) |
Mar 17, 2014 | 32.18 | 32.51 | 32.17 | 32.32 | 2,719,770 | +0.21(+0.66%) |
Mar 14, 2014 | 31.80 | 32.32 | 31.79 | 32.10 | 3,566,623 | +0.08(+0.25%) |
Mar 13, 2014 | 32.26 | 32.37 | 31.82 | 32.03 | 4,138,915 | -0.15(-0.46%) |
Mar 12, 2014 | 32.12 | 32.18 | 31.75 | 32.17 | 4,356,143 | -0.08(-0.24%) |
Mar 11, 2014 | 32.35 | 32.39 | 32.03 | 32.25 | 7,223,647 | -0.12(-0.36%) |
Mar 10, 2014 | 32.30 | 32.43 | 32.13 | 32.37 | 2,671,186 | +0.04(+0.12%) |
Mar 07, 2014 | 32.14 | 32.56 | 32.06 | 32.33 | 5,466,632 | +0.35(+1.11%) |
Mar 06, 2014 | 31.80 | 32.06 | 31.73 | 31.98 | 3,317,341 | +0.21(+0.67%) |
Mar 05, 2014 | 31.75 | 31.84 | 31.60 | 31.77 | 2,248,061 | -0.02(-0.07%) |
Mar 04, 2014 | 31.35 | 31.93 | 31.35 | 31.79 | 3,408,647 | +0.71(+2.30%) |