Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.17 | 30.48 | 30.17 | 30.47 | 11,613,673 | +0.20(+0.66%) |
May 29, 2014 | 30.17 | 30.27 | 30.05 | 30.27 | 13,770,803 | +0.09(+0.28%) |
May 28, 2014 | 30.00 | 30.21 | 29.97 | 30.18 | 17,574,804 | +0.18(+0.59%) |
May 27, 2014 | 30.04 | 30.19 | 29.96 | 30.00 | 13,261,861 | +0.24(+0.79%) |
May 23, 2014 | 29.77 | 29.77 | 29.77 | 29.77 | 12,498,221 | -0.07(-0.25%) |
May 22, 2014 | 29.61 | 29.92 | 29.60 | 29.84 | 5,208,740 | +0.25(+0.83%) |
May 21, 2014 | 29.66 | 29.67 | 29.50 | 29.60 | 9,684,753 | +0.02(+0.07%) |
May 20, 2014 | 29.58 | 29.76 | 29.39 | 29.58 | 15,130,996 | +0.00(+0.00%) |
May 19, 2014 | 29.96 | 30.01 | 29.55 | 29.58 | 18,880,934 | -0.46(-1.54%) |
May 16, 2014 | 29.97 | 30.07 | 29.84 | 30.04 | 14,156,154 | +0.09(+0.31%) |
May 15, 2014 | 30.07 | 30.22 | 29.92 | 29.95 | 16,219,829 | -0.12(-0.40%) |
May 14, 2014 | 29.97 | 30.26 | 29.88 | 30.07 | 28,213,960 | +0.15(+0.50%) |
May 13, 2014 | 29.91 | 30.06 | 29.79 | 29.92 | 12,104,096 | +0.07(+0.24%) |
May 12, 2014 | 30.19 | 30.22 | 29.81 | 29.85 | 19,098,690 | -0.28(-0.92%) |
May 09, 2014 | 30.54 | 30.64 | 30.11 | 30.12 | 17,078,316 | -0.45(-1.47%) |
May 08, 2014 | 30.90 | 30.92 | 30.51 | 30.57 | 21,268,246 | -0.34(-1.08%) |
May 07, 2014 | 30.48 | 30.93 | 30.45 | 30.91 | 19,053,024 | +0.49(+1.62%) |
May 06, 2014 | 30.51 | 30.61 | 30.40 | 30.42 | 14,792,590 | -0.15(-0.49%) |
May 05, 2014 | 30.27 | 30.59 | 30.25 | 30.57 | 20,922,260 | +0.27(+0.89%) |
May 02, 2014 | 30.72 | 30.77 | 30.16 | 30.30 | 39,184,456 | -0.63(-2.05%) |
May 01, 2014 | 30.80 | 31.02 | 30.59 | 30.93 | 26,519,168 | +0.13(+0.42%) |
Apr 30, 2014 | 30.73 | 31.01 | 30.73 | 30.80 | 30,621,508 | +0.05(+0.16%) |
Apr 29, 2014 | 30.84 | 30.98 | 30.66 | 30.75 | 24,502,550 | -0.13(-0.42%) |
Apr 28, 2014 | 30.69 | 30.93 | 30.62 | 30.88 | 26,119,568 | +0.15(+0.49%) |
Apr 25, 2014 | 30.37 | 30.73 | 30.37 | 30.73 | 23,085,624 | +0.35(+1.15%) |
Apr 24, 2014 | 30.20 | 30.46 | 30.03 | 30.38 | 15,795,045 | +0.21(+0.69%) |
Apr 23, 2014 | 30.16 | 30.50 | 30.12 | 30.17 | 23,861,174 | +0.01(+0.05%) |
Apr 22, 2014 | 30.17 | 30.19 | 29.97 | 30.16 | 15,095,274 | +0.04(+0.14%) |
Apr 21, 2014 | 30.15 | 30.37 | 29.97 | 30.12 | 15,510,290 | -0.04(-0.12%) |
Apr 17, 2014 | 30.44 | 30.15 | 30.15 | 30.15 | 25,236,188 | -0.38(-1.24%) |
Apr 16, 2014 | 30.30 | 30.53 | 30.25 | 30.53 | 17,414,038 | +0.22(+0.73%) |
Apr 15, 2014 | 29.90 | 30.31 | 29.90 | 30.31 | 21,064,978 | +0.41(+1.38%) |
Apr 14, 2014 | 29.85 | 30.00 | 29.69 | 29.90 | 13,518,810 | +0.18(+0.60%) |
Apr 11, 2014 | 29.74 | 29.92 | 29.65 | 29.72 | 25,003,636 | -0.03(-0.10%) |
Apr 10, 2014 | 29.88 | 30.10 | 29.65 | 29.75 | 22,447,128 | -0.11(-0.38%) |
Apr 09, 2014 | 29.90 | 29.99 | 29.55 | 29.86 | 25,421,768 | -0.06(-0.21%) |
Apr 08, 2014 | 29.51 | 29.97 | 29.30 | 29.92 | 16,642,269 | +0.42(+1.43%) |
Apr 07, 2014 | 29.53 | 29.83 | 29.49 | 29.50 | 18,668,262 | -0.05(-0.17%) |
Apr 04, 2014 | 29.52 | 29.88 | 29.45 | 29.55 | 19,107,534 | +0.16(+0.53%) |
Apr 03, 2014 | 29.31 | 29.49 | 29.28 | 29.40 | 7,683,058 | +0.09(+0.32%) |
Apr 02, 2014 | 29.30 | 29.41 | 29.18 | 29.30 | 16,353,382 | -0.04(-0.15%) |
Apr 01, 2014 | 29.57 | 29.57 | 29.24 | 29.35 | 14,221,726 | -0.21(-0.70%) |
Mar 31, 2014 | 29.40 | 29.67 | 29.28 | 29.55 | 12,208,320 | +0.32(+1.10%) |
Mar 28, 2014 | 29.13 | 29.25 | 29.07 | 29.23 | 10,804,065 | +0.04(+0.15%) |
Mar 27, 2014 | 28.94 | 29.21 | 28.86 | 29.19 | 18,828,018 | +0.24(+0.81%) |
Mar 26, 2014 | 29.12 | 29.18 | 28.95 | 28.96 | 10,965,240 | -0.12(-0.42%) |
Mar 25, 2014 | 29.01 | 29.12 | 28.80 | 29.08 | 14,656,416 | +0.12(+0.42%) |
Mar 24, 2014 | 28.90 | 29.08 | 28.77 | 28.96 | 14,020,609 | +0.08(+0.27%) |
Mar 21, 2014 | 28.81 | 29.16 | 28.77 | 28.88 | 19,357,828 | +0.22(+0.76%) |
Mar 20, 2014 | 28.52 | 28.66 | 28.31 | 28.66 | 17,817,142 | +0.06(+0.22%) |
Mar 19, 2014 | 29.06 | 29.11 | 28.48 | 28.60 | 36,122,736 | -0.46(-1.58%) |
Mar 18, 2014 | 29.11 | 29.18 | 28.98 | 29.06 | 11,280,168 | -0.04(-0.15%) |
Mar 17, 2014 | 28.97 | 29.13 | 28.82 | 29.10 | 13,510,600 | +0.19(+0.66%) |
Mar 14, 2014 | 28.68 | 29.00 | 28.66 | 28.91 | 18,128,920 | +0.13(+0.47%) |
Mar 13, 2014 | 28.50 | 28.84 | 28.45 | 28.77 | 30,316,618 | +0.30(+1.04%) |
Mar 12, 2014 | 28.08 | 28.48 | 28.08 | 28.48 | 11,016,400 | +0.35(+1.26%) |
Mar 11, 2014 | 28.24 | 28.28 | 28.00 | 28.12 | 11,204,397 | -0.08(-0.28%) |
Mar 10, 2014 | 28.19 | 28.31 | 28.09 | 28.20 | 15,537,534 | -0.07(-0.25%) |
Mar 07, 2014 | 28.08 | 28.27 | 27.93 | 28.27 | 19,538,064 | +0.08(+0.30%) |
Mar 06, 2014 | 28.38 | 28.44 | 28.10 | 28.19 | 19,470,184 | -0.14(-0.50%) |
Mar 05, 2014 | 28.48 | 28.55 | 28.30 | 28.33 | 12,778,990 | -0.19(-0.67%) |
Mar 04, 2014 | 28.50 | 28.62 | 28.45 | 28.52 | 13,771,499 | +0.21(+0.72%) |