Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.39 | 29.53 | 29.37 | 29.50 | 1,793,638 | +0.12(+0.40%) |
May 29, 2014 | 29.37 | 29.43 | 29.31 | 29.38 | 1,318,471 | -0.06(-0.21%) |
May 28, 2014 | 29.46 | 29.46 | 29.37 | 29.44 | 1,803,250 | +0.24(+0.82%) |
May 27, 2014 | 29.28 | 29.32 | 29.14 | 29.20 | 1,881,385 | +0.16(+0.54%) |
May 23, 2014 | 28.96 | 29.04 | 29.04 | 29.04 | 2,743,003 | -0.00(-0.01%) |
May 22, 2014 | 29.06 | 29.14 | 29.02 | 29.05 | 1,473,673 | -0.12(-0.43%) |
May 21, 2014 | 29.27 | 29.30 | 29.14 | 29.17 | 2,429,707 | -0.04(-0.15%) |
May 20, 2014 | 29.27 | 29.35 | 29.14 | 29.22 | 3,000,658 | -0.28(-0.96%) |
May 19, 2014 | 29.53 | 29.58 | 29.42 | 29.50 | 3,201,484 | +0.01(+0.04%) |
May 16, 2014 | 29.48 | 29.52 | 29.39 | 29.49 | 4,963,674 | +0.46(+1.58%) |
May 15, 2014 | 29.11 | 29.13 | 28.96 | 29.03 | 4,366,229 | +0.42(+1.47%) |
May 14, 2014 | 28.61 | 28.73 | 28.59 | 28.61 | 2,208,874 | +0.14(+0.49%) |
May 13, 2014 | 28.49 | 28.54 | 28.40 | 28.47 | 2,545,565 | +0.03(+0.12%) |
May 12, 2014 | 28.38 | 28.47 | 28.31 | 28.44 | 2,623,971 | +0.54(+1.95%) |
May 09, 2014 | 27.86 | 27.94 | 27.78 | 27.89 | 2,460,545 | +0.02(+0.08%) |
May 08, 2014 | 27.83 | 28.00 | 27.81 | 27.87 | 4,326,914 | -0.29(-1.02%) |
May 07, 2014 | 28.03 | 28.16 | 27.99 | 28.16 | 3,017,454 | -0.24(-0.86%) |
May 06, 2014 | 28.55 | 28.61 | 28.37 | 28.40 | 3,711,252 | +0.22(+0.79%) |
May 05, 2014 | 28.10 | 28.19 | 27.98 | 28.18 | 1,893,929 | -0.12(-0.43%) |
May 02, 2014 | 28.31 | 28.46 | 28.27 | 28.30 | 2,183,781 | -0.11(-0.39%) |
May 01, 2014 | 28.56 | 28.57 | 28.40 | 28.41 | 2,477,105 | -0.03(-0.10%) |
Apr 30, 2014 | 28.33 | 28.47 | 28.31 | 28.44 | 2,924,098 | -0.11(-0.37%) |
Apr 29, 2014 | 28.44 | 28.60 | 28.36 | 28.55 | 2,831,624 | +0.44(+1.56%) |
Apr 28, 2014 | 28.20 | 28.25 | 27.96 | 28.11 | 4,608,531 | -0.07(-0.26%) |
Apr 25, 2014 | 28.08 | 28.22 | 27.95 | 28.18 | 7,901,842 | -0.45(-1.59%) |
Apr 24, 2014 | 28.62 | 28.70 | 28.51 | 28.64 | 2,774,111 | +0.18(+0.62%) |
Apr 23, 2014 | 28.43 | 28.57 | 28.42 | 28.46 | 7,105,416 | -0.27(-0.95%) |
Apr 22, 2014 | 28.87 | 28.93 | 28.72 | 28.73 | 6,124,749 | -0.14(-0.48%) |
Apr 21, 2014 | 28.91 | 28.95 | 28.80 | 28.87 | 2,399,498 | -0.04(-0.13%) |
Apr 17, 2014 | 28.77 | 28.91 | 28.91 | 28.91 | 2,184,268 | +0.11(+0.39%) |
Apr 16, 2014 | 28.91 | 28.91 | 28.66 | 28.80 | 3,697,457 | -0.02(-0.06%) |
Apr 15, 2014 | 28.87 | 28.88 | 28.53 | 28.81 | 3,344,127 | -0.01(-0.04%) |
Apr 14, 2014 | 28.67 | 28.90 | 28.65 | 28.82 | 2,853,676 | +0.20(+0.70%) |
Apr 11, 2014 | 28.57 | 28.76 | 28.56 | 28.62 | 4,893,790 | +0.06(+0.19%) |
Apr 10, 2014 | 28.96 | 28.97 | 28.55 | 28.57 | 4,065,416 | -0.16(-0.56%) |
Apr 09, 2014 | 28.57 | 28.73 | 28.42 | 28.73 | 3,434,724 | +0.52(+1.83%) |
Apr 08, 2014 | 28.19 | 28.24 | 28.06 | 28.21 | 2,478,819 | +0.33(+1.19%) |
Apr 07, 2014 | 28.10 | 28.13 | 27.86 | 27.88 | 2,607,672 | -0.28(-1.00%) |
Apr 04, 2014 | 28.37 | 28.39 | 28.13 | 28.16 | 3,077,734 | -0.12(-0.41%) |
Apr 03, 2014 | 28.33 | 28.35 | 28.11 | 28.28 | 1,753,580 | -0.04(-0.14%) |
Apr 02, 2014 | 28.32 | 28.36 | 28.27 | 28.32 | 1,875,557 | -0.08(-0.29%) |
Apr 01, 2014 | 28.44 | 28.49 | 28.29 | 28.40 | 2,326,730 | +0.23(+0.83%) |
Mar 31, 2014 | 28.10 | 28.28 | 28.03 | 28.17 | 3,293,736 | -0.02(-0.08%) |
Mar 28, 2014 | 28.25 | 28.33 | 28.15 | 28.19 | 1,551,186 | +0.07(+0.26%) |
Mar 27, 2014 | 28.07 | 28.14 | 27.98 | 28.12 | 2,495,755 | +0.13(+0.46%) |
Mar 26, 2014 | 28.26 | 28.29 | 27.99 | 27.99 | 2,001,230 | -0.12(-0.43%) |
Mar 25, 2014 | 28.13 | 28.24 | 28.01 | 28.11 | 3,561,000 | +0.24(+0.88%) |
Mar 24, 2014 | 27.94 | 27.98 | 27.75 | 27.87 | 2,375,748 | +0.25(+0.90%) |
Mar 21, 2014 | 27.59 | 27.79 | 27.52 | 27.62 | 2,535,471 | +0.24(+0.87%) |
Mar 20, 2014 | 27.17 | 27.40 | 27.08 | 27.38 | 5,679,008 | +0.10(+0.37%) |
Mar 19, 2014 | 27.50 | 27.52 | 27.09 | 27.28 | 4,940,020 | -0.33(-1.20%) |
Mar 18, 2014 | 27.57 | 27.71 | 27.55 | 27.62 | 2,642,297 | -0.06(-0.22%) |
Mar 17, 2014 | 27.62 | 27.83 | 27.62 | 27.68 | 2,363,046 | +0.03(+0.12%) |
Mar 14, 2014 | 27.74 | 27.89 | 27.59 | 27.64 | 3,914,415 | +0.02(+0.06%) |
Mar 13, 2014 | 28.01 | 28.01 | 27.57 | 27.63 | 3,640,924 | -0.20(-0.72%) |
Mar 12, 2014 | 27.77 | 27.91 | 27.69 | 27.83 | 3,979,952 | -0.17(-0.59%) |
Mar 11, 2014 | 28.06 | 28.10 | 27.92 | 27.99 | 3,158,026 | -0.08(-0.29%) |
Mar 10, 2014 | 28.08 | 28.16 | 27.91 | 28.07 | 4,392,551 | -0.35(-1.23%) |
Mar 07, 2014 | 28.49 | 28.51 | 28.25 | 28.42 | 3,942,370 | -0.22(-0.76%) |
Mar 06, 2014 | 28.52 | 28.67 | 28.48 | 28.64 | 3,806,122 | +0.17(+0.61%) |
Mar 05, 2014 | 28.48 | 28.58 | 28.42 | 28.47 | 3,043,229 | -0.28(-0.97%) |
Mar 04, 2014 | 28.73 | 28.88 | 28.64 | 28.74 | 1,805,303 | +0.33(+1.15%) |