Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.11 | 31.11 | 31.00 | 31.00 | 32,437 | -0.05(-0.18%) |
May 29, 2014 | 31.11 | 31.11 | 31.02 | 31.06 | 7,301 | -0.01(-0.02%) |
May 28, 2014 | 31.05 | 31.09 | 31.00 | 31.07 | 10,373 | +0.01(+0.02%) |
May 27, 2014 | 31.10 | 31.10 | 31.01 | 31.06 | 47,271 | +0.00(+0.00%) |
May 23, 2014 | 30.97 | 31.06 | 31.06 | 31.06 | 8,505 | +0.03(+0.10%) |
May 22, 2014 | 30.97 | 31.03 | 30.97 | 31.03 | 2,849 | +0.02(+0.06%) |
May 21, 2014 | 30.98 | 31.02 | 30.98 | 31.01 | 7,137 | +0.02(+0.07%) |
May 20, 2014 | 31.02 | 31.02 | 30.96 | 30.99 | 3,109 | -0.03(-0.09%) |
May 19, 2014 | 31.04 | 31.04 | 30.96 | 31.01 | 21,289 | -0.00(-0.00%) |
May 16, 2014 | 31.03 | 31.03 | 30.97 | 31.02 | 9,537 | +0.02(+0.06%) |
May 15, 2014 | 31.09 | 31.09 | 30.96 | 31.00 | 18,224 | +0.00(+0.00%) |
May 14, 2014 | 31.00 | 31.00 | 30.98 | 31.00 | 34,963 | -0.00(-0.00%) |
May 13, 2014 | 31.00 | 31.04 | 30.95 | 31.00 | 59,939 | +0.00(+0.00%) |
May 12, 2014 | 31.06 | 31.06 | 30.97 | 31.00 | 7,044 | +0.01(+0.04%) |
May 09, 2014 | 30.98 | 30.99 | 30.94 | 30.98 | 38,520 | -0.01(-0.04%) |
May 08, 2014 | 31.01 | 31.01 | 30.99 | 31.00 | 18,440 | -0.02(-0.07%) |
May 07, 2014 | 31.05 | 31.05 | 30.99 | 31.02 | 19,928 | +0.02(+0.08%) |
May 06, 2014 | 30.99 | 31.00 | 30.94 | 31.00 | 7,785 | +0.02(+0.06%) |
May 05, 2014 | 31.05 | 31.05 | 30.94 | 30.98 | 19,076 | -0.01(-0.04%) |
May 02, 2014 | 31.13 | 31.13 | 30.98 | 30.99 | 30,852 | -0.04(-0.13%) |
May 01, 2014 | 30.98 | 31.03 | 30.92 | 31.03 | 13,633 | -0.05(-0.16%) |
Apr 30, 2014 | 31.14 | 31.14 | 31.03 | 31.08 | 5,153 | -0.03(-0.09%) |
Apr 29, 2014 | 31.12 | 31.12 | 31.08 | 31.11 | 9,046 | +0.01(+0.03%) |
Apr 28, 2014 | 31.04 | 31.10 | 31.04 | 31.10 | 7,821 | +0.05(+0.15%) |
Apr 25, 2014 | 31.09 | 31.09 | 31.03 | 31.06 | 15,322 | -0.01(-0.03%) |
Apr 24, 2014 | 31.13 | 31.13 | 31.05 | 31.06 | 9,606 | +0.02(+0.08%) |
Apr 23, 2014 | 31.10 | 31.10 | 31.02 | 31.04 | 10,656 | +0.02(+0.08%) |
Apr 22, 2014 | 31.01 | 31.02 | 31.01 | 31.02 | 19,531 | -0.00(-0.01%) |
Apr 21, 2014 | 30.99 | 31.03 | 30.98 | 31.02 | 3,187 | -0.00(-0.01%) |
Apr 17, 2014 | 31.03 | 31.02 | 31.02 | 31.02 | 23,389 | -0.01(-0.04%) |
Apr 16, 2014 | 31.09 | 31.09 | 31.03 | 31.03 | 3,956 | +0.02(+0.08%) |
Apr 15, 2014 | 31.09 | 31.09 | 30.97 | 31.01 | 14,530 | +0.02(+0.05%) |
Apr 14, 2014 | 31.02 | 31.02 | 30.99 | 30.99 | 4,239 | -0.03(-0.09%) |
Apr 11, 2014 | 31.05 | 31.05 | 30.94 | 31.02 | 18,013 | +0.01(+0.03%) |
Apr 10, 2014 | 31.09 | 31.09 | 30.98 | 31.01 | 23,289 | -0.02(-0.05%) |
Apr 09, 2014 | 31.05 | 31.05 | 31.00 | 31.03 | 5,242 | +0.08(+0.26%) |
Apr 08, 2014 | 31.04 | 31.04 | 30.95 | 30.95 | 2,155 | -0.01(-0.04%) |
Apr 07, 2014 | 31.05 | 31.05 | 30.96 | 30.96 | 4,156 | -0.01(-0.04%) |
Apr 04, 2014 | 31.03 | 31.03 | 30.97 | 30.97 | 25,918 | +0.00(+0.00%) |
Apr 03, 2014 | 30.97 | 30.97 | 30.97 | 30.97 | 51,936 | +0.00(+0.00%) |
Apr 02, 2014 | 30.98 | 30.98 | 30.96 | 30.97 | 69,300 | +0.00(+0.00%) |
Apr 01, 2014 | 31.01 | 31.02 | 30.97 | 30.97 | 25,362 | -0.12(-0.37%) |
Mar 31, 2014 | 31.06 | 31.09 | 31.05 | 31.09 | 54,909 | +0.05(+0.16%) |
Mar 28, 2014 | 31.07 | 31.07 | 31.02 | 31.04 | 13,322 | +0.00(+0.00%) |
Mar 27, 2014 | 31.03 | 31.05 | 31.02 | 31.04 | 11,055 | +0.02(+0.06%) |
Mar 26, 2014 | 31.05 | 31.05 | 31.02 | 31.02 | 19,115 | +0.00(+0.00%) |
Mar 25, 2014 | 31.02 | 31.03 | 30.99 | 31.02 | 23,984 | +0.01(+0.04%) |
Mar 24, 2014 | 31.03 | 31.03 | 30.98 | 31.01 | 12,865 | +0.01(+0.04%) |
Mar 21, 2014 | 31.02 | 31.02 | 30.97 | 31.00 | 11,581 | +0.01(+0.02%) |
Mar 20, 2014 | 30.98 | 31.00 | 30.98 | 30.99 | 7,257 | +0.04(+0.11%) |
Mar 19, 2014 | 31.01 | 31.02 | 30.95 | 30.95 | 5,865 | -0.04(-0.14%) |
Mar 18, 2014 | 31.00 | 31.00 | 30.97 | 31.00 | 2,291 | +0.02(+0.08%) |
Mar 17, 2014 | 30.97 | 30.97 | 30.93 | 30.97 | 15,513 | +0.09(+0.28%) |
Mar 14, 2014 | 30.92 | 30.92 | 30.88 | 30.89 | 16,299 | -0.04(-0.14%) |
Mar 13, 2014 | 30.96 | 30.96 | 30.93 | 30.93 | 7,993 | -0.04(-0.12%) |
Mar 12, 2014 | 30.98 | 30.98 | 30.92 | 30.97 | 22,779 | +0.01(+0.02%) |
Mar 11, 2014 | 30.95 | 30.97 | 30.92 | 30.96 | 17,336 | +0.02(+0.05%) |
Mar 10, 2014 | 30.94 | 30.95 | 30.91 | 30.95 | 18,569 | -0.00(-0.01%) |
Mar 07, 2014 | 30.98 | 30.98 | 30.94 | 30.95 | 13,549 | -0.04(-0.14%) |
Mar 06, 2014 | 31.00 | 31.00 | 30.99 | 30.99 | 8,789 | -0.02(-0.06%) |
Mar 05, 2014 | 31.02 | 31.02 | 30.98 | 31.01 | 8,511 | +0.02(+0.08%) |
Mar 04, 2014 | 30.96 | 31.00 | 30.96 | 30.99 | 12,772 | +0.04(+0.14%) |
Mar 03, 2014 | 30.99 | 30.99 | 30.94 | 30.94 | 16,531 | -0.16(-0.53%) |
Feb 28, 2014 | 31.08 | 31.11 | 31.05 | 31.11 | 36,495 | +0.05(+0.16%) |
Feb 27, 2014 | 31.05 | 31.11 | 31.05 | 31.06 | 15,679 | +0.01(+0.04%) |
Feb 26, 2014 | 31.04 | 31.08 | 31.04 | 31.05 | 17,272 | +0.02(+0.08%) |
Feb 25, 2014 | 31.05 | 31.09 | 31.02 | 31.02 | 31,698 | -0.04(-0.12%) |
Feb 24, 2014 | 31.07 | 31.07 | 31.06 | 31.06 | 21,295 | +0.01(+0.04%) |
Feb 21, 2014 | 31.06 | 31.06 | 31.05 | 31.05 | 4,121 | +0.04(+0.12%) |
Feb 20, 2014 | 31.00 | 31.05 | 30.97 | 31.01 | 26,875 | +0.06(+0.20%) |
Feb 19, 2014 | 30.95 | 31.01 | 30.95 | 30.95 | 11,913 | -0.08(-0.26%) |
Feb 18, 2014 | 30.90 | 31.03 | 30.90 | 31.03 | 44,279 | +0.02(+0.08%) |
Feb 14, 2014 | 31.00 | 31.00 | 31.00 | 31.00 | 8,178 | -0.01(-0.04%) |
Feb 13, 2014 | 30.94 | 31.02 | 30.94 | 31.02 | 347,518 | +0.05(+0.16%) |
Feb 12, 2014 | 30.91 | 30.98 | 30.91 | 30.96 | 42,302 | +0.01(+0.03%) |
Feb 11, 2014 | 30.93 | 30.96 | 30.92 | 30.95 | 31,682 | +0.04(+0.12%) |
Feb 10, 2014 | 30.91 | 30.92 | 30.90 | 30.92 | 26,729 | +0.01(+0.04%) |
Feb 07, 2014 | 30.89 | 30.91 | 30.86 | 30.90 | 21,335 | +0.04(+0.11%) |
Feb 06, 2014 | 30.84 | 30.87 | 30.84 | 30.87 | 2,317 | +0.04(+0.12%) |
Feb 05, 2014 | 30.83 | 30.84 | 30.76 | 30.83 | 12,947 | +0.00(+0.00%) |
Feb 04, 2014 | 30.81 | 30.84 | 30.72 | 30.83 | 14,809 | +0.02(+0.06%) |
Feb 03, 2014 | 30.87 | 30.87 | 30.73 | 30.81 | 19,004 | -0.14(-0.45%) |
Jan 31, 2014 | 30.96 | 30.97 | 30.94 | 30.95 | 6,966 | -0.02(-0.06%) |
Jan 30, 2014 | 30.96 | 30.97 | 30.91 | 30.97 | 3,349 | +0.02(+0.08%) |
Jan 29, 2014 | 30.97 | 30.97 | 30.91 | 30.95 | 32,158 | +0.00(+0.01%) |
Jan 28, 2014 | 30.97 | 30.98 | 30.90 | 30.95 | 1,905 | -0.02(-0.07%) |
Jan 27, 2014 | 30.87 | 30.98 | 30.84 | 30.97 | 15,106 | +0.01(+0.02%) |
Jan 24, 2014 | 31.00 | 31.03 | 30.95 | 30.96 | 12,245 | -0.10(-0.31%) |
Jan 23, 2014 | 31.08 | 31.08 | 31.03 | 31.06 | 2,778 | -0.01(-0.04%) |
Jan 22, 2014 | 31.08 | 31.08 | 31.05 | 31.07 | 6,297 | +0.04(+0.12%) |
Jan 21, 2014 | 31.00 | 31.08 | 30.94 | 31.03 | 78,314 | -0.02(-0.08%) |
Jan 17, 2014 | 31.06 | 31.06 | 31.06 | 31.06 | 27,805 | +0.01(+0.03%) |
Jan 16, 2014 | 31.05 | 31.06 | 31.04 | 31.05 | 8,757 | +0.00(+0.01%) |
Jan 15, 2014 | 31.02 | 31.05 | 31.00 | 31.05 | 9,061 | +0.03(+0.10%) |
Jan 14, 2014 | 30.99 | 31.02 | 30.99 | 31.02 | 5,904 | +0.01(+0.04%) |
Jan 13, 2014 | 31.02 | 31.03 | 31.00 | 31.00 | 5,554 | -0.01(-0.02%) |
Jan 10, 2014 | 31.00 | 31.01 | 30.98 | 31.01 | 9,838 | +0.05(+0.16%) |
Jan 09, 2014 | 30.97 | 30.98 | 30.96 | 30.96 | 25,434 | -0.01(-0.04%) |
Jan 08, 2014 | 30.98 | 30.98 | 30.95 | 30.97 | 51,036 | +0.01(+0.04%) |
Jan 07, 2014 | 30.96 | 30.96 | 30.94 | 30.96 | 27,650 | +0.04(+0.14%) |
Jan 06, 2014 | 30.93 | 30.93 | 30.90 | 30.92 | 13,243 | +0.01(+0.02%) |
Jan 03, 2014 | 30.92 | 30.93 | 30.87 | 30.91 | 14,715 | +0.01(+0.04%) |
Jan 02, 2014 | 30.87 | 30.90 | 30.86 | 30.90 | 69,682 | +0.03(+0.10%) |
Dec 31, 2013 | 30.87 | 30.87 | 30.87 | 30.87 | 7,687 | +0.02(+0.06%) |
Dec 30, 2013 | 30.85 | 30.85 | 30.84 | 30.85 | 3,238 | +0.01(+0.02%) |
Dec 27, 2013 | 30.81 | 30.85 | 30.77 | 30.84 | 37,925 | -0.00(-0.01%) |
Dec 26, 2013 | 30.84 | 30.86 | 30.84 | 30.85 | 21,924 | -0.11(-0.34%) |
Dec 24, 2013 | 30.95 | 30.95 | 30.95 | 30.95 | 2,257 | +0.02(+0.06%) |
Dec 23, 2013 | 30.93 | 30.94 | 30.91 | 30.94 | 3,788 | +0.01(+0.04%) |
Dec 20, 2013 | 30.94 | 30.94 | 30.91 | 30.92 | 9,496 | +0.01(+0.04%) |
Dec 19, 2013 | 30.92 | 30.92 | 30.86 | 30.91 | 3,892 | +0.02(+0.06%) |
Dec 18, 2013 | 30.94 | 30.94 | 30.87 | 30.89 | 15,064 | -0.01(-0.03%) |
Dec 17, 2013 | 30.90 | 30.91 | 30.84 | 30.90 | 5,499 | -0.03(-0.08%) |
Dec 16, 2013 | 30.91 | 30.94 | 30.91 | 30.93 | 17,381 | +0.04(+0.12%) |
Dec 13, 2013 | 30.85 | 30.89 | 30.84 | 30.89 | 12,385 | +0.04(+0.12%) |
Dec 12, 2013 | 30.89 | 30.89 | 30.81 | 30.86 | 45,264 | -0.02(-0.08%) |
Dec 11, 2013 | 30.89 | 30.89 | 30.88 | 30.88 | 569 | +0.00(+0.00%) |
Dec 10, 2013 | 30.87 | 30.90 | 30.85 | 30.88 | 73,668 | +0.02(+0.06%) |
Dec 09, 2013 | 30.87 | 30.87 | 30.81 | 30.86 | 1,789 | +0.01(+0.02%) |
Dec 06, 2013 | 30.76 | 30.86 | 30.73 | 30.86 | 117,726 | +0.13(+0.42%) |
Dec 05, 2013 | 30.75 | 30.75 | 30.73 | 30.73 | 3,922 | +0.00(+0.00%) |
Dec 04, 2013 | 30.72 | 30.74 | 30.70 | 30.73 | 28,343 | +0.03(+0.09%) |
Dec 03, 2013 | 30.69 | 30.72 | 30.69 | 30.70 | 6,297 | -0.16(-0.50%) |
Nov 29, 2013 | 30.86 | 30.86 | 30.86 | 30.86 | 0 | -0.01(-0.02%) |
Nov 27, 2013 | 30.86 | 30.86 | 30.84 | 30.86 | 5,356 | +0.04(+0.14%) |
Nov 26, 2013 | 30.83 | 30.83 | 30.82 | 30.82 | 13,412 | +0.02(+0.06%) |
Nov 25, 2013 | 30.81 | 30.81 | 30.80 | 30.80 | 15,440 | +0.01(+0.04%) |
Nov 22, 2013 | 30.76 | 30.79 | 30.76 | 30.79 | 490 | +0.04(+0.12%) |
Nov 21, 2013 | 30.75 | 30.78 | 30.74 | 30.75 | 28,309 | +0.04(+0.12%) |
Nov 20, 2013 | 30.76 | 30.78 | 30.72 | 30.72 | 39,659 | -0.03(-0.10%) |
Nov 19, 2013 | 30.76 | 30.77 | 30.75 | 30.75 | 7,196 | -0.03(-0.10%) |
Nov 18, 2013 | 30.78 | 30.78 | 30.77 | 30.78 | 5,454 | +0.02(+0.08%) |
Nov 15, 2013 | 30.73 | 30.75 | 30.70 | 30.75 | 14,884 | +0.01(+0.02%) |
Nov 14, 2013 | 30.73 | 30.75 | 30.72 | 30.75 | 73,206 | +0.06(+0.20%) |
Nov 12, 2013 | 30.70 | 30.70 | 30.67 | 30.69 | 11,215 | -0.05(-0.16%) |
Nov 11, 2013 | 30.73 | 30.74 | 30.73 | 30.74 | 4,699 | +0.02(+0.06%) |
Nov 08, 2013 | 30.72 | 30.72 | 30.69 | 30.72 | 4,780 | -0.06(-0.18%) |
Nov 07, 2013 | 30.77 | 30.77 | 30.75 | 30.77 | 6,755 | +0.00(+0.00%) |
Nov 06, 2013 | 30.76 | 30.77 | 30.75 | 30.77 | 19,284 | +0.04(+0.14%) |
Nov 05, 2013 | 30.73 | 30.73 | 30.73 | 30.73 | 17,108 | -0.01(-0.04%) |
Nov 04, 2013 | 30.75 | 30.75 | 30.69 | 30.74 | 40,838 | +0.02(+0.08%) |
Nov 01, 2013 | 30.70 | 30.72 | 30.66 | 30.72 | 61,414 | +0.01(+0.02%) |
Oct 31, 2013 | 30.65 | 30.74 | 30.65 | 30.71 | 353,148 | +0.03(+0.08%) |
Oct 30, 2013 | 30.70 | 30.70 | 30.68 | 30.68 | 4,285 | -0.01(-0.02%) |
Oct 29, 2013 | 30.67 | 30.70 | 30.66 | 30.69 | 14,645 | +0.03(+0.10%) |
Oct 28, 2013 | 30.68 | 30.68 | 30.65 | 30.66 | 18,199 | +0.01(+0.02%) |
Oct 25, 2013 | 30.66 | 30.67 | 30.65 | 30.65 | 11,858 | +0.02(+0.08%) |
Oct 24, 2013 | 30.65 | 30.67 | 30.63 | 30.63 | 9,617 | +0.01(+0.02%) |
Oct 23, 2013 | 30.63 | 30.67 | 30.62 | 30.62 | 8,922 | -0.04(-0.14%) |
Oct 22, 2013 | 30.65 | 30.67 | 30.65 | 30.67 | 37,209 | +0.07(+0.22%) |
Oct 21, 2013 | 30.61 | 30.64 | 30.60 | 30.60 | 3,284 | -0.04(-0.14%) |
Oct 18, 2013 | 30.60 | 30.66 | 30.60 | 30.64 | 291,626 | +0.12(+0.38%) |