Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.17 | 31.30 | 31.01 | 31.20 | 6,377,339 | +0.00(+0.00%) |
May 29, 2014 | 31.19 | 31.23 | 30.90 | 31.20 | 4,486,850 | +0.09(+0.30%) |
May 28, 2014 | 30.98 | 31.29 | 30.91 | 31.10 | 6,325,250 | +0.22(+0.72%) |
May 27, 2014 | 30.90 | 30.99 | 30.79 | 30.88 | 6,624,456 | +0.01(+0.03%) |
May 23, 2014 | 30.80 | 30.87 | 30.87 | 30.87 | 6,117,958 | -0.08(-0.27%) |
May 22, 2014 | 30.59 | 31.06 | 30.53 | 30.96 | 4,888,219 | +0.37(+1.20%) |
May 21, 2014 | 30.24 | 30.66 | 30.24 | 30.59 | 6,437,530 | +0.47(+1.55%) |
May 20, 2014 | 30.32 | 30.36 | 30.09 | 30.13 | 3,958,096 | -0.20(-0.65%) |
May 19, 2014 | 30.25 | 30.58 | 30.25 | 30.32 | 4,056,273 | -0.03(-0.08%) |
May 16, 2014 | 30.69 | 30.69 | 30.11 | 30.35 | 6,988,383 | -0.31(-1.02%) |
May 15, 2014 | 30.92 | 30.92 | 30.41 | 30.66 | 6,672,841 | -0.30(-0.98%) |
May 14, 2014 | 31.00 | 31.08 | 30.87 | 30.96 | 6,214,972 | +0.08(+0.27%) |
May 13, 2014 | 30.90 | 30.99 | 30.74 | 30.88 | 7,748,112 | +0.15(+0.50%) |
May 12, 2014 | 30.59 | 30.85 | 30.54 | 30.73 | 9,035,817 | +0.33(+1.09%) |
May 09, 2014 | 30.25 | 30.43 | 30.08 | 30.40 | 8,482,541 | +0.18(+0.59%) |
May 08, 2014 | 30.19 | 30.30 | 30.04 | 30.22 | 9,121,155 | +0.15(+0.51%) |
May 07, 2014 | 30.69 | 30.76 | 29.93 | 30.07 | 13,969,590 | -0.57(-1.85%) |
May 06, 2014 | 30.85 | 30.95 | 30.58 | 30.63 | 6,655,663 | -0.22(-0.71%) |
May 05, 2014 | 30.86 | 31.07 | 30.69 | 30.85 | 6,159,516 | -0.08(-0.25%) |
May 02, 2014 | 30.72 | 31.07 | 30.68 | 30.93 | 7,338,363 | +0.19(+0.61%) |
May 01, 2014 | 30.67 | 30.79 | 30.46 | 30.74 | 8,077,319 | +0.14(+0.47%) |
Apr 30, 2014 | 31.10 | 31.10 | 30.60 | 30.60 | 8,078,730 | -0.63(-2.03%) |
Apr 29, 2014 | 30.87 | 31.31 | 30.87 | 31.24 | 8,388,215 | +0.58(+1.91%) |
Apr 28, 2014 | 30.68 | 30.74 | 30.40 | 30.65 | 8,051,123 | +0.11(+0.36%) |
Apr 25, 2014 | 30.80 | 30.86 | 30.44 | 30.54 | 7,749,921 | -0.25(-0.82%) |
Apr 24, 2014 | 30.97 | 31.01 | 30.76 | 30.80 | 11,909,827 | -0.08(-0.25%) |
Apr 23, 2014 | 30.80 | 31.08 | 30.78 | 30.87 | 9,615,443 | +0.08(+0.28%) |
Apr 22, 2014 | 30.86 | 30.99 | 30.56 | 30.79 | 7,175,074 | -0.17(-0.55%) |
Apr 21, 2014 | 31.16 | 31.26 | 30.80 | 30.96 | 6,755,814 | -0.14(-0.44%) |
Apr 17, 2014 | 30.90 | 31.09 | 31.09 | 31.09 | 9,524,242 | +0.22(+0.71%) |
Apr 16, 2014 | 30.56 | 30.87 | 30.41 | 30.87 | 7,797,375 | +0.48(+1.59%) |
Apr 15, 2014 | 30.08 | 30.46 | 29.98 | 30.39 | 6,248,286 | +0.30(+1.01%) |
Apr 14, 2014 | 29.97 | 30.16 | 29.79 | 30.08 | 7,516,233 | +0.40(+1.34%) |
Apr 11, 2014 | 29.85 | 30.01 | 29.56 | 29.69 | 6,441,692 | -0.28(-0.93%) |
Apr 10, 2014 | 30.06 | 30.19 | 29.85 | 29.97 | 6,109,812 | -0.06(-0.20%) |
Apr 09, 2014 | 29.94 | 30.18 | 29.63 | 30.03 | 7,393,603 | +0.17(+0.57%) |
Apr 08, 2014 | 29.55 | 29.91 | 29.45 | 29.86 | 9,470,391 | +0.31(+1.06%) |
Apr 07, 2014 | 29.97 | 29.97 | 29.46 | 29.54 | 8,064,516 | -0.58(-1.94%) |
Apr 04, 2014 | 30.39 | 30.47 | 30.00 | 30.13 | 6,556,275 | -0.10(-0.34%) |
Apr 03, 2014 | 30.08 | 30.31 | 29.97 | 30.23 | 5,146,301 | +0.28(+0.93%) |
Apr 02, 2014 | 29.91 | 30.16 | 29.86 | 29.95 | 5,840,316 | -0.03(-0.11%) |
Apr 01, 2014 | 30.24 | 30.24 | 29.78 | 29.98 | 5,263,146 | -0.08(-0.28%) |
Mar 31, 2014 | 29.91 | 30.17 | 29.86 | 30.07 | 8,139,075 | +0.25(+0.85%) |
Mar 28, 2014 | 29.34 | 29.85 | 29.28 | 29.81 | 7,391,189 | +0.62(+2.12%) |
Mar 27, 2014 | 29.20 | 29.48 | 29.09 | 29.20 | 6,566,818 | -0.01(-0.03%) |
Mar 26, 2014 | 29.36 | 29.54 | 29.13 | 29.20 | 6,815,270 | -0.06(-0.20%) |
Mar 25, 2014 | 29.05 | 29.31 | 28.92 | 29.26 | 5,629,984 | +0.29(+0.99%) |
Mar 24, 2014 | 29.07 | 29.42 | 28.87 | 28.98 | 9,622,071 | -0.14(-0.47%) |
Mar 21, 2014 | 28.84 | 29.26 | 28.70 | 29.11 | 11,050,829 | +0.48(+1.69%) |
Mar 20, 2014 | 28.22 | 28.65 | 28.04 | 28.63 | 5,717,287 | +0.45(+1.59%) |
Mar 19, 2014 | 28.50 | 28.62 | 28.10 | 28.18 | 6,120,975 | -0.30(-1.07%) |
Mar 18, 2014 | 28.14 | 28.56 | 28.04 | 28.48 | 7,020,320 | +0.40(+1.42%) |
Mar 17, 2014 | 28.00 | 28.26 | 27.91 | 28.09 | 4,168,252 | +0.08(+0.30%) |
Mar 14, 2014 | 27.69 | 28.02 | 27.61 | 28.00 | 8,788,018 | +0.18(+0.64%) |
Mar 13, 2014 | 28.40 | 28.45 | 27.73 | 27.82 | 7,408,386 | -0.50(-1.76%) |
Mar 12, 2014 | 28.49 | 28.54 | 28.18 | 28.32 | 5,759,768 | -0.40(-1.39%) |
Mar 11, 2014 | 29.07 | 29.12 | 28.47 | 28.72 | 5,481,243 | -0.31(-1.08%) |
Mar 10, 2014 | 28.91 | 29.05 | 28.78 | 29.03 | 5,129,187 | +0.05(+0.18%) |
Mar 07, 2014 | 28.81 | 29.05 | 28.70 | 28.98 | 6,209,954 | +0.36(+1.24%) |
Mar 06, 2014 | 28.54 | 28.94 | 28.42 | 28.63 | 8,834,123 | +0.18(+0.62%) |
Mar 05, 2014 | 28.69 | 28.78 | 28.39 | 28.45 | 5,655,392 | -0.22(-0.77%) |
Mar 04, 2014 | 28.58 | 28.87 | 28.37 | 28.67 | 6,165,100 | +0.28(+0.98%) |