Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.05 | 29.12 | 28.86 | 29.00 | 3,509,160 | -0.12(-0.41%) |
May 29, 2014 | 29.12 | 29.42 | 28.99 | 29.12 | 4,502,552 | +0.01(+0.03%) |
May 28, 2014 | 29.47 | 29.51 | 29.07 | 29.11 | 7,055,104 | -0.21(-0.72%) |
May 27, 2014 | 29.45 | 29.60 | 29.26 | 29.33 | 5,653,756 | +0.06(+0.22%) |
May 23, 2014 | 28.76 | 29.26 | 29.26 | 29.26 | 7,096,105 | +0.44(+1.53%) |
May 22, 2014 | 28.37 | 28.86 | 28.27 | 28.82 | 3,663,593 | +0.55(+1.95%) |
May 21, 2014 | 28.23 | 28.36 | 28.05 | 28.27 | 3,911,526 | +0.10(+0.36%) |
May 20, 2014 | 28.46 | 28.47 | 28.03 | 28.17 | 6,707,519 | -0.26(-0.91%) |
May 19, 2014 | 28.36 | 28.46 | 28.16 | 28.42 | 4,923,484 | +0.00(+0.00%) |
May 16, 2014 | 28.31 | 28.43 | 28.13 | 28.42 | 4,306,046 | +0.29(+1.05%) |
May 15, 2014 | 28.26 | 28.30 | 27.60 | 28.13 | 8,661,618 | -0.23(-0.81%) |
May 14, 2014 | 28.98 | 28.98 | 28.33 | 28.36 | 7,722,179 | -0.63(-2.16%) |
May 13, 2014 | 29.21 | 29.40 | 28.94 | 28.99 | 3,629,289 | -0.16(-0.54%) |
May 12, 2014 | 28.60 | 29.25 | 28.60 | 29.14 | 7,052,725 | +0.63(+2.20%) |
May 09, 2014 | 28.07 | 28.59 | 28.03 | 28.52 | 8,112,299 | +0.26(+0.91%) |
May 08, 2014 | 28.23 | 28.72 | 28.04 | 28.26 | 6,240,913 | -0.02(-0.07%) |
May 07, 2014 | 28.24 | 28.40 | 27.94 | 28.28 | 5,966,994 | -0.01(-0.05%) |
May 06, 2014 | 28.93 | 28.93 | 28.21 | 28.29 | 12,105,735 | -0.58(-1.99%) |
May 05, 2014 | 29.08 | 29.12 | 28.68 | 28.87 | 5,913,582 | -0.38(-1.29%) |
May 02, 2014 | 28.93 | 29.48 | 28.88 | 29.24 | 4,870,336 | +0.42(+1.47%) |
May 01, 2014 | 28.42 | 29.14 | 28.40 | 28.82 | 2,876,162 | +0.28(+0.97%) |
Apr 30, 2014 | 28.30 | 28.62 | 28.27 | 28.54 | 2,471,541 | +0.04(+0.13%) |
Apr 29, 2014 | 28.46 | 28.59 | 28.29 | 28.51 | 3,130,474 | -0.03(-0.10%) |
Apr 28, 2014 | 28.55 | 29.01 | 28.18 | 28.53 | 4,986,707 | -0.02(-0.06%) |
Apr 25, 2014 | 28.96 | 29.00 | 28.49 | 28.55 | 5,831,800 | -0.64(-2.21%) |
Apr 24, 2014 | 29.03 | 29.25 | 28.69 | 29.20 | 6,070,150 | +0.30(+1.05%) |
Apr 23, 2014 | 29.23 | 29.29 | 28.85 | 28.89 | 4,169,077 | -0.40(-1.35%) |
Apr 22, 2014 | 29.00 | 29.42 | 29.00 | 29.29 | 4,696,254 | +0.29(+0.98%) |
Apr 21, 2014 | 29.02 | 29.13 | 28.74 | 29.00 | 3,165,823 | +0.06(+0.22%) |
Apr 17, 2014 | 29.20 | 28.94 | 28.94 | 28.94 | 4,230,251 | -0.09(-0.32%) |
Apr 16, 2014 | 29.05 | 29.14 | 28.75 | 29.03 | 2,481,955 | +0.32(+1.12%) |
Apr 15, 2014 | 28.83 | 29.08 | 28.23 | 28.71 | 6,717,789 | -0.05(-0.16%) |
Apr 14, 2014 | 28.94 | 29.09 | 28.57 | 28.76 | 4,228,419 | -0.02(-0.06%) |
Apr 11, 2014 | 28.77 | 29.15 | 28.66 | 28.77 | 5,284,560 | -0.30(-1.05%) |
Apr 10, 2014 | 29.56 | 29.75 | 28.98 | 29.08 | 8,668,307 | -0.52(-1.74%) |
Apr 09, 2014 | 29.42 | 29.79 | 29.18 | 29.59 | 7,895,373 | +0.23(+0.78%) |
Apr 08, 2014 | 29.23 | 29.47 | 28.94 | 29.36 | 5,128,113 | +0.11(+0.38%) |
Apr 07, 2014 | 30.02 | 30.14 | 29.06 | 29.25 | 6,851,042 | -0.82(-2.72%) |
Apr 04, 2014 | 30.45 | 30.93 | 29.90 | 30.07 | 6,419,739 | -0.26(-0.85%) |
Apr 03, 2014 | 30.39 | 30.48 | 30.23 | 30.33 | 2,530,038 | -0.07(-0.24%) |
Apr 02, 2014 | 30.29 | 30.54 | 30.11 | 30.40 | 3,226,252 | +0.13(+0.43%) |
Apr 01, 2014 | 29.97 | 30.52 | 29.97 | 30.27 | 8,290,459 | +0.30(+1.01%) |
Mar 31, 2014 | 29.87 | 30.06 | 29.60 | 29.97 | 3,524,626 | +0.29(+0.96%) |
Mar 28, 2014 | 29.10 | 29.77 | 29.10 | 29.69 | 3,871,497 | +0.52(+1.77%) |
Mar 27, 2014 | 29.23 | 29.43 | 28.93 | 29.17 | 5,068,688 | -0.05(-0.16%) |
Mar 26, 2014 | 29.97 | 29.97 | 29.18 | 29.22 | 3,980,278 | -0.52(-1.76%) |
Mar 25, 2014 | 29.83 | 29.93 | 29.59 | 29.74 | 3,413,069 | +0.09(+0.31%) |
Mar 24, 2014 | 29.86 | 30.02 | 29.34 | 29.65 | 5,972,860 | -0.22(-0.74%) |
Mar 21, 2014 | 30.36 | 30.43 | 29.82 | 29.87 | 6,612,667 | -0.37(-1.23%) |
Mar 20, 2014 | 30.63 | 30.63 | 30.12 | 30.24 | 7,451,910 | -0.35(-1.14%) |
Mar 19, 2014 | 31.11 | 31.24 | 30.33 | 30.59 | 7,549,150 | -0.04(-0.12%) |
Mar 18, 2014 | 30.24 | 30.77 | 30.24 | 30.63 | 4,055,281 | +0.27(+0.88%) |
Mar 17, 2014 | 30.12 | 30.58 | 30.11 | 30.36 | 5,811,018 | +0.31(+1.04%) |
Mar 14, 2014 | 29.84 | 30.22 | 29.81 | 30.05 | 3,041,444 | +0.06(+0.18%) |
Mar 13, 2014 | 30.71 | 30.71 | 29.76 | 29.99 | 8,271,817 | -0.52(-1.69%) |
Mar 12, 2014 | 30.33 | 30.51 | 30.12 | 30.51 | 2,605,719 | -0.04(-0.12%) |
Mar 11, 2014 | 30.66 | 30.96 | 30.37 | 30.55 | 3,681,115 | -0.11(-0.36%) |
Mar 10, 2014 | 30.84 | 30.91 | 30.57 | 30.66 | 3,160,131 | -0.30(-0.98%) |
Mar 07, 2014 | 31.22 | 31.26 | 30.83 | 30.96 | 4,879,239 | -0.17(-0.53%) |
Mar 06, 2014 | 31.18 | 31.25 | 31.02 | 31.13 | 1,667,445 | -0.09(-0.29%) |
Mar 05, 2014 | 31.19 | 31.33 | 31.14 | 31.22 | 2,534,433 | -0.06(-0.18%) |
Mar 04, 2014 | 31.14 | 31.45 | 31.14 | 31.27 | 3,445,865 | +0.29(+0.92%) |