Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.58 | 31.66 | 31.09 | 31.59 | 1,169,053 | -0.03(-0.09%) |
May 29, 2014 | 31.62 | 31.80 | 31.38 | 31.62 | 699,274 | -0.01(-0.03%) |
May 28, 2014 | 31.40 | 31.66 | 31.10 | 31.63 | 836,967 | +0.17(+0.55%) |
May 27, 2014 | 31.17 | 31.61 | 31.00 | 31.45 | 706,603 | +0.34(+1.11%) |
May 23, 2014 | 30.91 | 31.11 | 31.11 | 31.11 | 681,278 | +0.28(+0.91%) |
May 22, 2014 | 30.58 | 30.88 | 30.32 | 30.83 | 476,733 | +0.24(+0.80%) |
May 21, 2014 | 30.37 | 30.77 | 30.30 | 30.59 | 528,744 | +0.28(+0.93%) |
May 20, 2014 | 30.51 | 30.68 | 30.22 | 30.31 | 469,607 | -0.22(-0.71%) |
May 19, 2014 | 30.22 | 30.79 | 30.12 | 30.52 | 739,797 | +0.28(+0.93%) |
May 16, 2014 | 30.21 | 30.31 | 29.95 | 30.24 | 663,096 | +0.05(+0.18%) |
May 15, 2014 | 30.51 | 30.53 | 29.85 | 30.19 | 864,729 | -0.17(-0.56%) |
May 14, 2014 | 30.77 | 30.79 | 30.33 | 30.36 | 509,350 | -0.44(-1.43%) |
May 13, 2014 | 31.14 | 31.16 | 30.69 | 30.80 | 489,120 | -0.33(-1.07%) |
May 12, 2014 | 30.96 | 31.28 | 30.68 | 31.14 | 782,518 | +0.32(+1.05%) |
May 09, 2014 | 30.57 | 30.85 | 30.29 | 30.81 | 926,199 | +0.23(+0.77%) |
May 08, 2014 | 30.41 | 30.97 | 30.31 | 30.58 | 1,048,345 | +0.14(+0.44%) |
May 07, 2014 | 31.05 | 31.46 | 30.29 | 30.44 | 1,670,416 | -0.59(-1.89%) |
May 06, 2014 | 31.27 | 31.35 | 30.89 | 31.03 | 664,185 | -0.36(-1.15%) |
May 05, 2014 | 31.47 | 31.85 | 31.33 | 31.39 | 1,175,583 | -0.22(-0.69%) |
May 02, 2014 | 31.14 | 31.71 | 31.04 | 31.60 | 1,061,276 | +0.42(+1.36%) |
May 01, 2014 | 30.77 | 31.31 | 30.70 | 31.18 | 1,063,865 | +0.47(+1.53%) |
Apr 30, 2014 | 30.40 | 30.86 | 30.40 | 30.71 | 1,150,409 | +0.16(+0.53%) |
Apr 29, 2014 | 30.79 | 30.79 | 30.31 | 30.55 | 1,082,862 | -0.07(-0.24%) |
Apr 28, 2014 | 31.35 | 31.69 | 30.36 | 30.62 | 3,015,934 | -1.00(-3.17%) |
Apr 25, 2014 | 32.96 | 33.39 | 31.58 | 31.62 | 2,662,346 | -1.93(-5.75%) |
Apr 24, 2014 | 33.46 | 33.76 | 33.15 | 33.55 | 2,121,214 | +0.31(+0.92%) |
Apr 23, 2014 | 33.59 | 33.59 | 33.10 | 33.25 | 1,829,215 | -0.34(-1.02%) |
Apr 22, 2014 | 32.79 | 33.61 | 32.55 | 33.59 | 1,851,858 | +0.78(+2.36%) |
Apr 21, 2014 | 32.37 | 32.89 | 32.29 | 32.81 | 1,210,413 | +0.60(+1.88%) |
Apr 17, 2014 | 31.84 | 32.21 | 32.21 | 32.21 | 1,368,081 | +0.33(+1.05%) |
Apr 16, 2014 | 31.91 | 31.97 | 31.58 | 31.88 | 757,040 | +0.21(+0.66%) |
Apr 15, 2014 | 31.31 | 31.88 | 31.02 | 31.67 | 1,171,562 | +0.50(+1.59%) |
Apr 14, 2014 | 31.17 | 31.35 | 30.86 | 31.17 | 803,181 | +0.27(+0.88%) |
Apr 11, 2014 | 30.90 | 31.11 | 30.65 | 30.90 | 1,249,206 | -0.20(-0.64%) |
Apr 10, 2014 | 32.09 | 32.22 | 30.95 | 31.10 | 1,095,468 | -0.94(-2.93%) |
Apr 09, 2014 | 31.58 | 32.10 | 31.54 | 32.04 | 1,096,554 | +0.55(+1.75%) |
Apr 08, 2014 | 31.92 | 32.10 | 31.29 | 31.49 | 2,582,698 | -0.51(-1.58%) |
Apr 07, 2014 | 32.96 | 33.09 | 31.87 | 31.99 | 1,347,715 | -0.99(-3.01%) |
Apr 04, 2014 | 33.51 | 33.70 | 32.86 | 32.98 | 2,329,276 | -0.40(-1.19%) |
Apr 03, 2014 | 33.22 | 33.46 | 33.04 | 33.38 | 1,806,519 | +0.18(+0.54%) |
Apr 02, 2014 | 33.23 | 33.34 | 32.88 | 33.20 | 1,746,042 | +0.06(+0.19%) |
Apr 01, 2014 | 32.53 | 33.19 | 32.48 | 33.14 | 1,117,886 | +0.66(+2.03%) |
Mar 31, 2014 | 31.94 | 32.52 | 31.73 | 32.48 | 1,501,556 | +0.68(+2.13%) |
Mar 28, 2014 | 31.49 | 31.88 | 31.37 | 31.80 | 686,829 | +0.43(+1.38%) |
Mar 27, 2014 | 31.49 | 31.61 | 31.14 | 31.37 | 1,616,942 | -0.22(-0.69%) |
Mar 26, 2014 | 31.89 | 31.99 | 31.47 | 31.59 | 898,508 | -0.17(-0.54%) |
Mar 25, 2014 | 31.87 | 32.00 | 31.57 | 31.76 | 1,195,018 | +0.01(+0.03%) |
Mar 24, 2014 | 31.82 | 31.93 | 31.60 | 31.75 | 1,327,197 | +0.01(+0.03%) |
Mar 21, 2014 | 31.63 | 32.17 | 31.23 | 31.74 | 2,129,590 | +0.48(+1.53%) |
Mar 20, 2014 | 30.94 | 31.27 | 30.75 | 31.26 | 647,350 | +0.23(+0.76%) |
Mar 19, 2014 | 31.23 | 31.56 | 30.88 | 31.03 | 778,241 | -0.20(-0.64%) |
Mar 18, 2014 | 31.02 | 31.51 | 30.86 | 31.23 | 1,061,297 | +0.24(+0.79%) |
Mar 17, 2014 | 30.95 | 31.25 | 30.81 | 30.98 | 952,065 | +0.19(+0.62%) |
Mar 14, 2014 | 30.94 | 31.18 | 30.77 | 30.79 | 1,342,838 | -0.13(-0.42%) |
Mar 13, 2014 | 31.58 | 31.65 | 30.83 | 30.92 | 1,774,139 | -0.54(-1.71%) |
Mar 12, 2014 | 31.32 | 31.52 | 31.06 | 31.46 | 1,037,378 | -0.03(-0.09%) |
Mar 11, 2014 | 31.71 | 31.75 | 31.29 | 31.49 | 2,606,925 | -0.22(-0.68%) |
Mar 10, 2014 | 31.69 | 31.78 | 31.51 | 31.70 | 1,380,326 | -0.04(-0.11%) |
Mar 07, 2014 | 31.84 | 31.86 | 31.52 | 31.74 | 1,034,571 | -0.04(-0.11%) |
Mar 06, 2014 | 31.59 | 31.98 | 31.53 | 31.78 | 1,528,697 | +0.20(+0.63%) |
Mar 05, 2014 | 31.35 | 31.88 | 31.13 | 31.58 | 2,356,810 | +0.27(+0.86%) |
Mar 04, 2014 | 31.28 | 31.75 | 31.11 | 31.31 | 2,588,433 | +0.43(+1.40%) |