Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.37 | 30.37 | 30.02 | 30.11 | 932,934 | -0.27(-0.88%) |
May 29, 2014 | 30.61 | 30.82 | 30.14 | 30.37 | 1,344,252 | -0.24(-0.78%) |
May 28, 2014 | 30.86 | 30.86 | 30.35 | 30.61 | 1,166,989 | -0.10(-0.33%) |
May 27, 2014 | 30.90 | 31.03 | 30.55 | 30.71 | 2,396,116 | -0.19(-0.61%) |
May 23, 2014 | 30.79 | 30.90 | 30.90 | 30.90 | 1,241,888 | +0.15(+0.50%) |
May 22, 2014 | 30.79 | 31.03 | 30.68 | 30.75 | 493,975 | -0.08(-0.25%) |
May 21, 2014 | 30.65 | 30.89 | 30.58 | 30.83 | 1,279,516 | +0.20(+0.66%) |
May 20, 2014 | 30.89 | 30.89 | 30.47 | 30.62 | 1,722,449 | -0.28(-0.90%) |
May 19, 2014 | 30.72 | 30.96 | 30.62 | 30.90 | 800,006 | +0.19(+0.63%) |
May 16, 2014 | 30.57 | 30.74 | 30.46 | 30.71 | 2,436,859 | +0.13(+0.43%) |
May 15, 2014 | 30.26 | 30.66 | 30.12 | 30.58 | 2,082,413 | +0.28(+0.94%) |
May 14, 2014 | 30.08 | 30.29 | 29.90 | 30.29 | 2,467,630 | +0.30(+1.00%) |
May 13, 2014 | 29.78 | 30.05 | 29.72 | 29.99 | 931,839 | +0.19(+0.63%) |
May 12, 2014 | 29.87 | 29.90 | 29.61 | 29.80 | 822,396 | -0.01(-0.05%) |
May 09, 2014 | 29.67 | 29.88 | 29.55 | 29.82 | 803,119 | +0.00(+0.00%) |
May 08, 2014 | 29.48 | 29.85 | 29.44 | 29.82 | 781,793 | +0.49(+1.66%) |
May 07, 2014 | 29.47 | 29.55 | 29.19 | 29.33 | 714,368 | +0.26(+0.91%) |
May 06, 2014 | 29.12 | 29.16 | 28.83 | 29.07 | 652,118 | -0.03(-0.12%) |
May 05, 2014 | 29.19 | 29.24 | 28.94 | 29.10 | 385,440 | -0.19(-0.66%) |
May 02, 2014 | 29.22 | 29.48 | 29.16 | 29.30 | 642,617 | +0.05(+0.17%) |
May 01, 2014 | 29.17 | 29.28 | 28.97 | 29.25 | 446,346 | +0.05(+0.17%) |
Apr 30, 2014 | 28.92 | 29.23 | 28.81 | 29.20 | 597,322 | +0.22(+0.74%) |
Apr 29, 2014 | 28.91 | 29.15 | 28.81 | 28.99 | 723,436 | +0.29(+1.02%) |
Apr 28, 2014 | 28.55 | 28.78 | 28.52 | 28.69 | 519,220 | +0.24(+0.85%) |
Apr 25, 2014 | 28.85 | 28.89 | 28.35 | 28.45 | 764,994 | -0.43(-1.49%) |
Apr 24, 2014 | 28.83 | 28.99 | 28.71 | 28.88 | 689,750 | +0.18(+0.63%) |
Apr 23, 2014 | 29.03 | 29.08 | 28.64 | 28.70 | 648,340 | -0.33(-1.15%) |
Apr 22, 2014 | 29.30 | 29.33 | 29.01 | 29.03 | 761,671 | -0.15(-0.50%) |
Apr 21, 2014 | 29.21 | 29.55 | 29.03 | 29.18 | 780,425 | -0.03(-0.12%) |
Apr 17, 2014 | 29.29 | 29.21 | 29.21 | 29.21 | 673,373 | -0.10(-0.33%) |
Apr 16, 2014 | 29.21 | 29.35 | 29.07 | 29.31 | 538,395 | +0.22(+0.74%) |
Apr 15, 2014 | 29.06 | 29.27 | 28.92 | 29.10 | 1,115,900 | +0.05(+0.17%) |
Apr 14, 2014 | 28.85 | 29.18 | 28.60 | 29.05 | 1,241,898 | +0.28(+0.97%) |
Apr 11, 2014 | 28.39 | 28.81 | 28.27 | 28.77 | 1,150,727 | +0.29(+1.02%) |
Apr 10, 2014 | 28.64 | 28.76 | 28.44 | 28.48 | 698,336 | -0.33(-1.13%) |
Apr 09, 2014 | 28.82 | 28.96 | 28.61 | 28.81 | 461,506 | -0.02(-0.07%) |
Apr 08, 2014 | 28.35 | 28.87 | 28.22 | 28.83 | 588,080 | +0.47(+1.67%) |
Apr 07, 2014 | 28.37 | 28.66 | 28.30 | 28.35 | 500,241 | -0.13(-0.46%) |
Apr 04, 2014 | 28.64 | 28.65 | 28.32 | 28.49 | 554,162 | -0.01(-0.02%) |
Apr 03, 2014 | 28.71 | 28.72 | 28.32 | 28.49 | 629,466 | -0.14(-0.49%) |
Apr 02, 2014 | 28.53 | 28.74 | 28.44 | 28.63 | 567,425 | +0.14(+0.49%) |
Apr 01, 2014 | 28.40 | 28.53 | 28.28 | 28.49 | 594,539 | +0.13(+0.47%) |
Mar 31, 2014 | 28.29 | 28.46 | 28.23 | 28.36 | 800,784 | +0.26(+0.91%) |
Mar 28, 2014 | 27.76 | 28.19 | 27.73 | 28.10 | 707,830 | +0.44(+1.58%) |
Mar 27, 2014 | 27.69 | 27.78 | 27.58 | 27.67 | 691,493 | -0.01(-0.02%) |
Mar 26, 2014 | 27.43 | 27.72 | 27.37 | 27.67 | 828,222 | +0.23(+0.83%) |
Mar 25, 2014 | 27.44 | 27.60 | 27.34 | 27.44 | 496,095 | +0.08(+0.30%) |
Mar 24, 2014 | 27.40 | 27.51 | 27.04 | 27.36 | 580,367 | +0.04(+0.15%) |
Mar 21, 2014 | 27.25 | 27.60 | 27.24 | 27.32 | 1,082,332 | +0.10(+0.38%) |
Mar 20, 2014 | 27.13 | 27.36 | 26.88 | 27.22 | 1,668,219 | -0.07(-0.25%) |
Mar 19, 2014 | 27.58 | 27.59 | 27.11 | 27.28 | 827,425 | -0.35(-1.28%) |
Mar 18, 2014 | 27.48 | 27.74 | 27.44 | 27.64 | 1,697,902 | +0.14(+0.51%) |
Mar 17, 2014 | 27.57 | 27.57 | 27.31 | 27.50 | 1,796,021 | +0.06(+0.20%) |
Mar 14, 2014 | 27.41 | 27.58 | 27.31 | 27.44 | 2,157,164 | -0.11(-0.40%) |
Mar 13, 2014 | 28.01 | 28.01 | 27.47 | 27.56 | 1,120,103 | -0.41(-1.46%) |
Mar 12, 2014 | 27.74 | 28.01 | 27.54 | 27.96 | 800,498 | +0.09(+0.32%) |
Mar 11, 2014 | 27.80 | 27.93 | 27.63 | 27.87 | 760,291 | -0.01(-0.02%) |
Mar 10, 2014 | 28.00 | 28.08 | 27.81 | 27.88 | 1,555,260 | -0.16(-0.57%) |
Mar 07, 2014 | 28.19 | 28.19 | 27.94 | 28.04 | 739,786 | -0.16(-0.57%) |
Mar 06, 2014 | 28.53 | 28.57 | 28.09 | 28.20 | 924,069 | -0.24(-0.85%) |
Mar 05, 2014 | 28.24 | 28.51 | 28.10 | 28.44 | 685,943 | +0.20(+0.71%) |
Mar 04, 2014 | 28.40 | 28.44 | 28.19 | 28.24 | 703,336 | +0.01(+0.05%) |