Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.80 | 30.89 | 30.57 | 30.80 | 566,996 | +0.15(+0.49%) |
May 29, 2014 | 30.63 | 30.77 | 30.41 | 30.65 | 1,045,867 | +0.32(+1.04%) |
May 28, 2014 | 30.45 | 30.50 | 30.23 | 30.34 | 1,063,893 | -0.06(-0.21%) |
May 27, 2014 | 30.17 | 30.46 | 30.17 | 30.40 | 954,448 | +0.64(+2.16%) |
May 23, 2014 | 29.74 | 29.76 | 29.76 | 29.76 | 192,151 | +0.13(+0.43%) |
May 22, 2014 | 29.73 | 29.76 | 29.45 | 29.63 | 152,630 | +0.21(+0.70%) |
May 21, 2014 | 29.23 | 29.55 | 29.20 | 29.43 | 1,084,539 | +0.40(+1.36%) |
May 20, 2014 | 29.59 | 29.60 | 28.90 | 29.03 | 1,396,996 | -0.86(-2.86%) |
May 19, 2014 | 30.14 | 30.14 | 29.81 | 29.89 | 747,873 | -0.48(-1.59%) |
May 16, 2014 | 30.26 | 30.41 | 30.20 | 30.37 | 141,069 | +0.18(+0.60%) |
May 15, 2014 | 30.49 | 30.49 | 30.02 | 30.19 | 131,670 | -0.25(-0.81%) |
May 14, 2014 | 30.37 | 30.50 | 30.09 | 30.43 | 788,155 | +0.25(+0.84%) |
May 13, 2014 | 30.13 | 30.22 | 30.08 | 30.18 | 576,393 | +0.17(+0.55%) |
May 12, 2014 | 29.86 | 30.03 | 29.83 | 30.01 | 1,021,693 | +0.21(+0.69%) |
May 09, 2014 | 29.89 | 29.89 | 29.74 | 29.81 | 348,941 | -0.08(-0.27%) |
May 08, 2014 | 29.78 | 29.97 | 29.78 | 29.89 | 348,155 | +0.06(+0.21%) |
May 07, 2014 | 29.82 | 29.96 | 29.79 | 29.82 | 297,601 | +0.00(+0.00%) |
May 06, 2014 | 29.89 | 29.91 | 29.76 | 29.82 | 296,476 | -0.09(-0.32%) |
May 05, 2014 | 29.92 | 29.95 | 29.78 | 29.92 | 496,929 | +0.21(+0.72%) |
May 02, 2014 | 29.52 | 29.92 | 29.52 | 29.70 | 268,708 | +0.06(+0.21%) |
May 01, 2014 | 29.59 | 29.80 | 29.48 | 29.64 | 394,339 | +0.19(+0.65%) |
Apr 30, 2014 | 29.47 | 29.61 | 29.31 | 29.45 | 521,599 | +0.06(+0.22%) |
Apr 29, 2014 | 29.54 | 29.63 | 29.32 | 29.39 | 683,393 | -0.27(-0.91%) |
Apr 28, 2014 | 29.90 | 29.93 | 29.38 | 29.66 | 783,746 | -0.25(-0.82%) |
Apr 25, 2014 | 30.53 | 30.53 | 29.82 | 29.90 | 708,649 | -0.52(-1.72%) |
Apr 24, 2014 | 30.69 | 30.69 | 30.33 | 30.42 | 502,767 | -0.13(-0.44%) |
Apr 23, 2014 | 30.56 | 30.65 | 30.35 | 30.56 | 975,870 | +0.06(+0.21%) |
Apr 22, 2014 | 30.53 | 30.61 | 30.38 | 30.50 | 689,880 | +0.08(+0.26%) |
Apr 21, 2014 | 30.50 | 30.52 | 30.19 | 30.42 | 509,182 | +0.17(+0.58%) |
Apr 17, 2014 | 30.16 | 30.24 | 30.24 | 30.24 | 719,622 | +0.07(+0.24%) |
Apr 16, 2014 | 30.07 | 30.21 | 29.82 | 30.17 | 596,349 | +0.23(+0.77%) |
Apr 15, 2014 | 29.97 | 30.03 | 29.64 | 29.94 | 835,409 | +0.08(+0.27%) |
Apr 14, 2014 | 29.74 | 29.94 | 29.70 | 29.86 | 489,689 | -0.06(-0.19%) |
Apr 11, 2014 | 29.96 | 30.02 | 29.70 | 29.92 | 430,231 | +0.10(+0.35%) |
Apr 10, 2014 | 30.24 | 30.26 | 29.70 | 29.81 | 706,910 | -0.31(-1.03%) |
Apr 09, 2014 | 29.92 | 30.22 | 29.84 | 30.12 | 742,356 | +0.45(+1.52%) |
Apr 08, 2014 | 29.75 | 29.77 | 29.47 | 29.67 | 471,400 | +0.24(+0.81%) |
Apr 07, 2014 | 29.79 | 29.79 | 29.21 | 29.43 | 722,851 | +0.32(+1.09%) |
Apr 04, 2014 | 29.20 | 29.44 | 29.05 | 29.12 | 907,926 | +0.01(+0.03%) |
Apr 03, 2014 | 29.37 | 29.39 | 29.06 | 29.11 | 496,790 | -0.11(-0.38%) |
Apr 02, 2014 | 29.20 | 29.28 | 29.05 | 29.22 | 331,138 | +0.09(+0.33%) |
Apr 01, 2014 | 29.00 | 29.23 | 28.97 | 29.12 | 305,227 | +0.41(+1.43%) |
Mar 31, 2014 | 28.69 | 28.78 | 28.59 | 28.71 | 264,069 | +0.12(+0.42%) |
Mar 28, 2014 | 28.63 | 28.71 | 28.42 | 28.59 | 141,842 | +0.08(+0.28%) |
Mar 27, 2014 | 28.32 | 28.59 | 28.32 | 28.52 | 112,069 | +0.33(+1.17%) |
Mar 26, 2014 | 28.40 | 28.46 | 28.14 | 28.19 | 283,282 | -0.09(-0.32%) |
Mar 25, 2014 | 28.22 | 28.32 | 28.05 | 28.28 | 515,019 | +0.23(+0.82%) |
Mar 24, 2014 | 28.17 | 28.22 | 27.92 | 28.05 | 250,667 | -0.12(-0.42%) |
Mar 21, 2014 | 28.32 | 28.33 | 28.12 | 28.17 | 106,262 | -0.02(-0.06%) |
Mar 20, 2014 | 28.02 | 28.30 | 28.02 | 28.18 | 217,099 | +0.38(+1.37%) |
Mar 19, 2014 | 27.98 | 28.07 | 27.72 | 27.80 | 348,270 | -0.05(-0.17%) |
Mar 18, 2014 | 27.64 | 27.87 | 27.64 | 27.85 | 152,696 | +0.23(+0.83%) |
Mar 17, 2014 | 27.43 | 27.72 | 27.43 | 27.62 | 122,227 | +0.48(+1.78%) |
Mar 14, 2014 | 27.14 | 27.29 | 27.13 | 27.14 | 125,363 | -0.05(-0.18%) |
Mar 13, 2014 | 27.45 | 27.51 | 27.14 | 27.18 | 317,480 | -0.21(-0.75%) |
Mar 12, 2014 | 27.21 | 27.39 | 27.18 | 27.39 | 182,777 | -0.06(-0.23%) |
Mar 11, 2014 | 27.45 | 27.52 | 27.36 | 27.45 | 219,061 | -0.05(-0.18%) |
Mar 10, 2014 | 27.43 | 27.60 | 27.37 | 27.50 | 222,831 | +0.00(+0.01%) |
Mar 07, 2014 | 27.54 | 27.54 | 27.32 | 27.50 | 233,844 | +0.13(+0.49%) |
Mar 06, 2014 | 27.37 | 27.49 | 27.31 | 27.37 | 299,895 | +0.06(+0.20%) |
Mar 05, 2014 | 27.13 | 27.35 | 27.01 | 27.31 | 427,792 | +0.08(+0.29%) |
Mar 04, 2014 | 27.45 | 27.54 | 27.22 | 27.23 | 652,051 | -0.07(-0.26%) |