Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.67 | 30.71 | 30.42 | 30.67 | 15,845,070 | +0.11(+0.37%) |
May 29, 2014 | 30.55 | 30.56 | 30.43 | 30.55 | 8,220,280 | +0.07(+0.21%) |
May 28, 2014 | 30.50 | 30.57 | 30.37 | 30.49 | 9,319,503 | -0.02(-0.08%) |
May 27, 2014 | 30.37 | 30.57 | 30.36 | 30.51 | 9,143,058 | +0.15(+0.51%) |
May 23, 2014 | 30.57 | 30.36 | 30.36 | 30.36 | 5,565,242 | -0.13(-0.41%) |
May 22, 2014 | 30.66 | 30.66 | 30.41 | 30.48 | 4,693,434 | -0.19(-0.62%) |
May 21, 2014 | 30.50 | 30.96 | 30.49 | 30.67 | 5,847,245 | +0.17(+0.56%) |
May 20, 2014 | 30.50 | 30.55 | 30.31 | 30.50 | 6,063,901 | +0.03(+0.11%) |
May 19, 2014 | 30.47 | 30.65 | 30.42 | 30.47 | 5,855,840 | -0.11(-0.35%) |
May 16, 2014 | 30.39 | 30.63 | 30.23 | 30.58 | 9,236,808 | +0.22(+0.73%) |
May 15, 2014 | 30.58 | 30.65 | 30.25 | 30.36 | 9,310,764 | -0.29(-0.96%) |
May 14, 2014 | 30.72 | 30.96 | 30.61 | 30.65 | 7,069,553 | -0.20(-0.66%) |
May 13, 2014 | 30.87 | 30.96 | 30.70 | 30.85 | 9,012,506 | +0.21(+0.69%) |
May 12, 2014 | 30.98 | 30.98 | 30.54 | 30.64 | 12,395,787 | -0.30(-0.97%) |
May 09, 2014 | 30.66 | 30.95 | 30.59 | 30.94 | 10,715,339 | +0.14(+0.45%) |
May 08, 2014 | 30.77 | 31.07 | 30.65 | 30.81 | 17,771,732 | -0.25(-0.81%) |
May 07, 2014 | 30.61 | 31.36 | 30.57 | 31.06 | 31,782,638 | +2.35(+8.18%) |
May 06, 2014 | 28.76 | 29.06 | 28.68 | 28.71 | 7,751,985 | -0.32(-1.10%) |
May 05, 2014 | 28.77 | 29.09 | 28.75 | 29.03 | 7,502,937 | +0.11(+0.37%) |
May 02, 2014 | 29.31 | 29.31 | 28.82 | 28.92 | 12,268,998 | -0.12(-0.42%) |
May 01, 2014 | 29.17 | 29.17 | 28.81 | 29.04 | 6,343,548 | -0.02(-0.06%) |
Apr 30, 2014 | 28.87 | 29.11 | 28.81 | 29.06 | 8,158,944 | +0.04(+0.13%) |
Apr 29, 2014 | 29.44 | 29.44 | 28.91 | 29.02 | 10,594,450 | -0.27(-0.93%) |
Apr 28, 2014 | 28.91 | 29.35 | 28.86 | 29.30 | 15,364,764 | +0.49(+1.70%) |
Apr 25, 2014 | 28.66 | 28.94 | 28.58 | 28.81 | 7,962,227 | +0.03(+0.11%) |
Apr 24, 2014 | 28.64 | 28.91 | 28.59 | 28.78 | 6,575,083 | +0.15(+0.54%) |
Apr 23, 2014 | 28.48 | 28.73 | 28.47 | 28.62 | 7,892,152 | +0.07(+0.23%) |
Apr 22, 2014 | 28.27 | 28.87 | 28.26 | 28.56 | 14,278,818 | +0.20(+0.72%) |
Apr 21, 2014 | 28.27 | 28.41 | 28.21 | 28.35 | 4,220,309 | +0.11(+0.38%) |
Apr 17, 2014 | 28.27 | 28.25 | 28.25 | 28.25 | 9,193,212 | -0.10(-0.35%) |
Apr 16, 2014 | 28.20 | 28.37 | 27.97 | 28.34 | 14,382,712 | +0.42(+1.49%) |
Apr 15, 2014 | 28.21 | 28.21 | 27.74 | 27.93 | 12,445,377 | -0.15(-0.55%) |
Apr 14, 2014 | 28.27 | 28.33 | 27.86 | 28.08 | 10,601,945 | +0.11(+0.41%) |
Apr 11, 2014 | 28.17 | 28.29 | 27.88 | 27.97 | 13,515,861 | -0.33(-1.15%) |
Apr 10, 2014 | 28.51 | 28.81 | 28.24 | 28.29 | 11,503,784 | -0.20(-0.69%) |
Apr 09, 2014 | 28.13 | 28.54 | 28.13 | 28.49 | 10,217,865 | +0.29(+1.01%) |
Apr 08, 2014 | 27.87 | 28.41 | 27.85 | 28.20 | 12,711,089 | +0.31(+1.10%) |
Apr 07, 2014 | 28.08 | 28.20 | 27.82 | 27.90 | 13,790,066 | -0.26(-0.91%) |
Apr 04, 2014 | 28.55 | 28.69 | 28.07 | 28.16 | 12,396,409 | -0.19(-0.66%) |
Apr 03, 2014 | 28.47 | 28.54 | 28.25 | 28.34 | 8,846,558 | -0.12(-0.43%) |
Apr 02, 2014 | 28.34 | 28.64 | 28.31 | 28.47 | 7,968,628 | +0.08(+0.29%) |
Apr 01, 2014 | 28.31 | 28.41 | 28.04 | 28.38 | 7,949,104 | +0.22(+0.78%) |
Mar 31, 2014 | 28.14 | 28.44 | 28.07 | 28.16 | 10,188,536 | +0.12(+0.44%) |
Mar 28, 2014 | 28.00 | 28.17 | 27.94 | 28.04 | 9,757,400 | +0.15(+0.56%) |
Mar 27, 2014 | 27.71 | 28.03 | 27.67 | 27.89 | 9,974,043 | +0.15(+0.53%) |
Mar 26, 2014 | 27.96 | 28.09 | 27.74 | 27.74 | 10,852,879 | -0.10(-0.35%) |
Mar 25, 2014 | 27.64 | 27.98 | 27.56 | 27.84 | 9,301,146 | +0.37(+1.33%) |
Mar 24, 2014 | 27.14 | 27.75 | 27.14 | 27.47 | 14,685,961 | -0.24(-0.85%) |
Mar 21, 2014 | 28.19 | 28.19 | 27.63 | 27.71 | 28,472,976 | -0.11(-0.38%) |
Mar 20, 2014 | 27.71 | 27.92 | 27.58 | 27.81 | 9,073,162 | +0.09(+0.32%) |
Mar 19, 2014 | 28.07 | 28.08 | 27.45 | 27.72 | 12,985,046 | -0.20(-0.73%) |
Mar 18, 2014 | 27.76 | 28.03 | 27.66 | 27.93 | 8,009,268 | +0.12(+0.44%) |
Mar 17, 2014 | 28.00 | 28.02 | 27.66 | 27.81 | 14,102,536 | +0.00(+0.00%) |
Mar 14, 2014 | 27.82 | 28.24 | 27.78 | 27.81 | 15,622,755 | -0.23(-0.81%) |
Mar 13, 2014 | 28.41 | 28.51 | 27.90 | 28.03 | 13,171,779 | -0.30(-1.06%) |
Mar 12, 2014 | 28.15 | 28.36 | 27.98 | 28.33 | 15,485,743 | -0.06(-0.20%) |
Mar 11, 2014 | 28.44 | 28.64 | 28.34 | 28.39 | 9,439,285 | -0.09(-0.31%) |
Mar 10, 2014 | 28.54 | 28.58 | 28.29 | 28.48 | 11,162,033 | +0.00(+0.00%) |
Mar 07, 2014 | 28.39 | 28.49 | 28.09 | 28.48 | 12,637,742 | +0.16(+0.57%) |
Mar 06, 2014 | 27.98 | 28.37 | 27.69 | 28.32 | 14,781,626 | +0.45(+1.60%) |
Mar 05, 2014 | 27.50 | 28.00 | 27.46 | 27.87 | 10,765,739 | +0.02(+0.06%) |
Mar 04, 2014 | 27.60 | 27.91 | 27.54 | 27.85 | 7,918,322 | +0.41(+1.51%) |