Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.94 | 32.00 | 31.88 | 31.96 | 1,464,885 | +0.03(+0.09%) |
May 29, 2014 | 31.94 | 31.98 | 31.86 | 31.93 | 1,110,949 | +0.27(+0.85%) |
May 28, 2014 | 31.56 | 31.75 | 31.53 | 31.66 | 1,005,917 | -0.13(-0.40%) |
May 27, 2014 | 31.83 | 31.90 | 31.68 | 31.79 | 1,109,701 | -0.06(-0.20%) |
May 23, 2014 | 31.78 | 31.85 | 31.85 | 31.85 | 1,082,427 | -0.13(-0.42%) |
May 22, 2014 | 32.10 | 32.12 | 31.95 | 31.99 | 962,517 | -0.30(-0.93%) |
May 21, 2014 | 32.29 | 32.34 | 32.18 | 32.29 | 1,650,125 | +0.12(+0.38%) |
May 20, 2014 | 32.17 | 32.34 | 32.09 | 32.17 | 1,430,054 | -0.42(-1.29%) |
May 19, 2014 | 32.65 | 32.66 | 32.47 | 32.59 | 1,717,895 | +0.23(+0.72%) |
May 16, 2014 | 32.31 | 32.37 | 32.22 | 32.35 | 1,686,231 | +0.38(+1.20%) |
May 15, 2014 | 32.13 | 32.15 | 31.90 | 31.97 | 3,254,680 | +0.27(+0.85%) |
May 14, 2014 | 31.73 | 31.83 | 31.68 | 31.70 | 2,129,783 | -0.06(-0.18%) |
May 13, 2014 | 31.75 | 31.81 | 31.65 | 31.75 | 904,834 | -0.01(-0.02%) |
May 12, 2014 | 31.75 | 31.81 | 31.70 | 31.76 | 1,675,352 | +0.21(+0.65%) |
May 09, 2014 | 31.66 | 31.68 | 31.50 | 31.56 | 1,956,092 | +0.10(+0.32%) |
May 08, 2014 | 31.46 | 31.57 | 31.42 | 31.46 | 980,706 | +0.09(+0.27%) |
May 07, 2014 | 31.24 | 31.41 | 31.21 | 31.37 | 1,199,994 | +0.29(+0.92%) |
May 06, 2014 | 31.11 | 31.25 | 31.03 | 31.08 | 1,199,543 | -0.01(-0.02%) |
May 05, 2014 | 30.98 | 31.16 | 30.93 | 31.09 | 930,137 | +0.05(+0.16%) |
May 02, 2014 | 30.96 | 31.15 | 30.94 | 31.04 | 1,306,647 | -0.32(-1.01%) |
May 01, 2014 | 31.34 | 31.41 | 31.25 | 31.36 | 1,626,998 | -0.16(-0.49%) |
Apr 30, 2014 | 31.53 | 31.58 | 31.44 | 31.51 | 2,728,737 | +0.06(+0.18%) |
Apr 29, 2014 | 31.26 | 31.53 | 31.22 | 31.46 | 5,983,419 | +0.27(+0.86%) |
Apr 28, 2014 | 31.01 | 31.22 | 30.94 | 31.19 | 2,217,224 | +0.32(+1.03%) |
Apr 25, 2014 | 30.77 | 30.90 | 30.65 | 30.87 | 1,449,621 | +0.15(+0.50%) |
Apr 24, 2014 | 30.56 | 30.78 | 30.41 | 30.72 | 1,583,258 | -0.41(-1.31%) |
Apr 23, 2014 | 31.09 | 31.20 | 31.06 | 31.13 | 825,610 | +0.10(+0.32%) |
Apr 22, 2014 | 31.13 | 31.15 | 30.98 | 31.03 | 1,311,463 | -0.11(-0.36%) |
Apr 21, 2014 | 31.15 | 31.21 | 31.08 | 31.14 | 943,525 | +0.03(+0.09%) |
Apr 17, 2014 | 30.72 | 31.11 | 31.11 | 31.11 | 1,703,219 | -0.11(-0.34%) |
Apr 16, 2014 | 31.22 | 31.23 | 31.04 | 31.22 | 1,526,839 | +0.11(+0.36%) |
Apr 15, 2014 | 31.15 | 31.17 | 30.94 | 31.11 | 2,227,605 | -0.37(-1.19%) |
Apr 14, 2014 | 31.55 | 31.55 | 31.34 | 31.48 | 1,915,100 | +0.46(+1.48%) |
Apr 11, 2014 | 31.08 | 31.18 | 30.98 | 31.02 | 2,866,322 | +0.27(+0.89%) |
Apr 10, 2014 | 31.03 | 31.16 | 30.75 | 30.75 | 1,310,576 | -0.30(-0.98%) |
Apr 09, 2014 | 31.03 | 31.08 | 30.84 | 31.05 | 1,453,822 | +0.28(+0.92%) |
Apr 08, 2014 | 30.51 | 30.85 | 30.50 | 30.77 | 2,764,899 | +1.04(+3.51%) |
Apr 07, 2014 | 29.76 | 29.85 | 29.71 | 29.72 | 1,590,500 | +0.14(+0.48%) |
Apr 04, 2014 | 29.74 | 29.82 | 29.56 | 29.58 | 2,289,113 | -0.22(-0.73%) |
Apr 03, 2014 | 29.72 | 29.84 | 29.66 | 29.80 | 1,456,682 | -0.12(-0.40%) |
Apr 02, 2014 | 30.02 | 30.06 | 29.89 | 29.92 | 738,980 | -0.09(-0.31%) |
Apr 01, 2014 | 29.82 | 30.06 | 29.79 | 30.01 | 1,367,389 | -0.12(-0.40%) |
Mar 31, 2014 | 30.16 | 30.18 | 30.06 | 30.13 | 1,718,309 | +0.11(+0.38%) |
Mar 28, 2014 | 29.68 | 30.04 | 29.66 | 30.02 | 2,586,647 | +0.72(+2.45%) |
Mar 27, 2014 | 29.10 | 29.40 | 29.04 | 29.30 | 4,055,618 | +0.38(+1.32%) |
Mar 26, 2014 | 29.06 | 29.12 | 28.88 | 28.92 | 1,129,112 | +0.08(+0.27%) |
Mar 25, 2014 | 28.55 | 28.93 | 28.51 | 28.84 | 2,326,197 | +0.56(+1.99%) |
Mar 24, 2014 | 28.20 | 28.34 | 28.02 | 28.28 | 1,700,335 | +0.33(+1.18%) |
Mar 21, 2014 | 27.97 | 28.19 | 27.88 | 27.95 | 2,252,831 | +0.29(+1.04%) |
Mar 20, 2014 | 27.53 | 27.76 | 27.51 | 27.66 | 1,277,044 | -0.12(-0.43%) |
Mar 19, 2014 | 28.01 | 28.10 | 27.65 | 27.78 | 1,619,644 | -0.18(-0.66%) |
Mar 18, 2014 | 27.77 | 28.04 | 27.77 | 27.96 | 1,418,250 | +0.13(+0.46%) |
Mar 17, 2014 | 27.74 | 27.93 | 27.74 | 27.84 | 1,690,068 | +0.03(+0.10%) |
Mar 14, 2014 | 27.74 | 27.89 | 27.65 | 27.81 | 2,680,066 | +0.17(+0.61%) |
Mar 13, 2014 | 27.94 | 27.96 | 27.57 | 27.64 | 2,588,703 | -0.27(-0.96%) |
Mar 12, 2014 | 27.69 | 27.95 | 27.69 | 27.91 | 2,435,163 | -0.05(-0.18%) |
Mar 11, 2014 | 28.08 | 28.14 | 27.90 | 27.96 | 3,769,745 | -0.32(-1.15%) |
Mar 10, 2014 | 28.60 | 28.64 | 28.10 | 28.28 | 6,967,648 | -0.53(-1.83%) |
Mar 07, 2014 | 28.79 | 28.84 | 28.63 | 28.81 | 1,412,371 | +0.03(+0.10%) |
Mar 06, 2014 | 28.75 | 28.87 | 28.73 | 28.78 | 1,415,869 | -0.06(-0.22%) |
Mar 05, 2014 | 28.80 | 28.96 | 28.78 | 28.84 | 917,752 | -0.21(-0.73%) |
Mar 04, 2014 | 28.92 | 29.08 | 28.88 | 29.06 | 1,301,346 | +0.71(+2.51%) |