Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.51 | 29.53 | 29.36 | 29.43 | 4,877,101 | -0.12(-0.39%) |
May 29, 2014 | 29.61 | 29.62 | 29.51 | 29.54 | 4,238,771 | -0.01(-0.04%) |
May 28, 2014 | 29.57 | 29.69 | 29.54 | 29.55 | 4,399,310 | -0.02(-0.06%) |
May 27, 2014 | 29.74 | 29.77 | 29.55 | 29.57 | 5,985,162 | -0.23(-0.78%) |
May 23, 2014 | 29.84 | 29.81 | 29.81 | 29.81 | 6,013,063 | -0.07(-0.22%) |
May 22, 2014 | 29.85 | 29.99 | 29.85 | 29.87 | 2,602,986 | -0.15(-0.50%) |
May 21, 2014 | 29.98 | 30.07 | 29.90 | 30.02 | 6,538,594 | +0.33(+1.10%) |
May 20, 2014 | 29.73 | 29.86 | 29.64 | 29.69 | 4,983,208 | -0.26(-0.88%) |
May 19, 2014 | 29.94 | 30.01 | 29.88 | 29.96 | 6,531,066 | +0.04(+0.12%) |
May 16, 2014 | 29.76 | 30.00 | 29.71 | 29.92 | 9,632,402 | +0.23(+0.79%) |
May 15, 2014 | 29.57 | 29.74 | 29.36 | 29.69 | 12,878,314 | +0.27(+0.93%) |
May 14, 2014 | 29.29 | 29.58 | 29.29 | 29.41 | 4,098,350 | -0.05(-0.16%) |
May 13, 2014 | 29.50 | 29.53 | 29.40 | 29.46 | 7,189,227 | -0.11(-0.37%) |
May 12, 2014 | 29.68 | 29.71 | 29.53 | 29.57 | 8,212,792 | +0.08(+0.28%) |
May 09, 2014 | 29.60 | 29.60 | 29.39 | 29.49 | 6,091,341 | -0.13(-0.43%) |
May 08, 2014 | 29.96 | 29.97 | 29.61 | 29.62 | 11,536,348 | -0.14(-0.47%) |
May 07, 2014 | 29.79 | 29.89 | 29.62 | 29.76 | 11,504,636 | +0.28(+0.96%) |
May 06, 2014 | 29.41 | 29.54 | 29.36 | 29.48 | 9,695,172 | +0.18(+0.61%) |
May 05, 2014 | 29.22 | 29.35 | 29.17 | 29.30 | 5,522,148 | -0.03(-0.12%) |
May 02, 2014 | 29.23 | 29.36 | 29.13 | 29.33 | 5,754,168 | +0.27(+0.93%) |
May 01, 2014 | 29.15 | 29.16 | 28.97 | 29.06 | 5,543,526 | -0.13(-0.43%) |
Apr 30, 2014 | 29.22 | 29.27 | 29.06 | 29.19 | 12,365,387 | +0.19(+0.66%) |
Apr 29, 2014 | 28.82 | 29.25 | 28.80 | 29.00 | 12,720,422 | +0.72(+2.55%) |
Apr 28, 2014 | 28.41 | 28.46 | 28.20 | 28.28 | 8,658,126 | -0.39(-1.37%) |
Apr 25, 2014 | 28.77 | 28.84 | 28.64 | 28.67 | 8,198,716 | +0.19(+0.67%) |
Apr 24, 2014 | 28.35 | 28.54 | 28.23 | 28.48 | 8,490,434 | +0.33(+1.19%) |
Apr 23, 2014 | 28.17 | 28.23 | 28.09 | 28.14 | 5,896,784 | -0.13(-0.47%) |
Apr 22, 2014 | 28.33 | 28.37 | 28.23 | 28.28 | 4,559,669 | +0.01(+0.02%) |
Apr 21, 2014 | 28.22 | 28.33 | 28.16 | 28.27 | 4,577,729 | +0.09(+0.31%) |
Apr 17, 2014 | 28.02 | 28.18 | 28.18 | 28.18 | 6,199,563 | +0.28(+1.01%) |
Apr 16, 2014 | 27.83 | 27.90 | 27.73 | 27.90 | 5,362,987 | +0.36(+1.30%) |
Apr 15, 2014 | 27.57 | 27.66 | 27.34 | 27.54 | 8,270,183 | +0.13(+0.48%) |
Apr 14, 2014 | 27.19 | 27.56 | 27.18 | 27.41 | 8,405,993 | +0.05(+0.19%) |
Apr 11, 2014 | 27.58 | 27.68 | 27.36 | 27.36 | 11,070,498 | -0.48(-1.72%) |
Apr 10, 2014 | 28.09 | 28.22 | 27.81 | 27.84 | 5,523,176 | -0.29(-1.03%) |
Apr 09, 2014 | 28.00 | 28.15 | 27.81 | 28.13 | 6,214,235 | +0.47(+1.71%) |
Apr 08, 2014 | 27.84 | 27.91 | 27.61 | 27.65 | 6,436,626 | -0.09(-0.31%) |
Apr 07, 2014 | 27.94 | 27.95 | 27.73 | 27.74 | 4,107,429 | -0.20(-0.70%) |
Apr 04, 2014 | 28.06 | 28.17 | 27.90 | 27.94 | 6,550,342 | +0.07(+0.27%) |
Apr 03, 2014 | 27.91 | 27.94 | 27.78 | 27.86 | 4,838,486 | -0.07(-0.25%) |
Apr 02, 2014 | 28.03 | 28.13 | 27.92 | 27.93 | 10,741,533 | +0.00(+0.00%) |
Apr 01, 2014 | 27.86 | 27.96 | 27.83 | 27.93 | 5,808,084 | +0.20(+0.71%) |
Mar 31, 2014 | 27.91 | 27.93 | 27.66 | 27.73 | 7,397,761 | -0.16(-0.56%) |
Mar 28, 2014 | 27.62 | 27.95 | 27.58 | 27.89 | 12,943,221 | +0.46(+1.68%) |
Mar 27, 2014 | 27.20 | 27.46 | 27.15 | 27.43 | 6,506,764 | +0.35(+1.28%) |
Mar 26, 2014 | 27.45 | 27.48 | 27.08 | 27.08 | 8,734,395 | -0.02(-0.09%) |
Mar 25, 2014 | 26.82 | 27.18 | 26.82 | 27.11 | 8,538,819 | +0.18(+0.66%) |
Mar 24, 2014 | 26.98 | 27.01 | 26.73 | 26.93 | 13,357,205 | +0.11(+0.41%) |
Mar 21, 2014 | 26.80 | 27.06 | 26.73 | 26.82 | 32,038,730 | -0.01(-0.02%) |
Mar 20, 2014 | 26.77 | 26.92 | 26.69 | 26.82 | 26,802,846 | -0.46(-1.69%) |
Mar 19, 2014 | 27.42 | 27.55 | 27.19 | 27.29 | 7,091,808 | -0.14(-0.50%) |
Mar 18, 2014 | 27.37 | 27.52 | 27.32 | 27.42 | 9,616,912 | -0.06(-0.21%) |
Mar 17, 2014 | 27.37 | 27.60 | 27.29 | 27.48 | 8,515,550 | -0.02(-0.06%) |
Mar 14, 2014 | 27.40 | 27.57 | 27.40 | 27.50 | 6,764,931 | +0.06(+0.21%) |
Mar 13, 2014 | 27.89 | 27.90 | 27.40 | 27.44 | 6,263,537 | -0.36(-1.29%) |
Mar 12, 2014 | 27.73 | 27.86 | 27.69 | 27.80 | 3,769,794 | -0.01(-0.02%) |
Mar 11, 2014 | 27.91 | 28.05 | 27.74 | 27.80 | 4,544,824 | -0.13(-0.45%) |
Mar 10, 2014 | 27.80 | 27.94 | 27.75 | 27.93 | 4,099,824 | +0.01(+0.02%) |
Mar 07, 2014 | 27.98 | 28.02 | 27.76 | 27.93 | 10,241,045 | -0.21(-0.74%) |
Mar 06, 2014 | 28.04 | 28.23 | 28.03 | 28.13 | 7,830,546 | -0.02(-0.06%) |
Mar 05, 2014 | 28.20 | 28.35 | 28.05 | 28.15 | 9,731,982 | -0.30(-1.05%) |
Mar 04, 2014 | 28.42 | 28.51 | 28.27 | 28.45 | 11,206,194 | +0.20(+0.69%) |