Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.51 | 29.53 | 29.36 | 29.43 | 4,876,699 | -0.12(-0.39%) |
May 29, 2014 | 29.61 | 29.62 | 29.51 | 29.55 | 4,238,422 | -0.01(-0.04%) |
May 28, 2014 | 29.57 | 29.69 | 29.55 | 29.56 | 4,398,947 | -0.02(-0.06%) |
May 27, 2014 | 29.74 | 29.77 | 29.56 | 29.57 | 5,984,669 | -0.23(-0.78%) |
May 23, 2014 | 29.84 | 29.81 | 29.81 | 29.81 | 6,012,567 | -0.07(-0.22%) |
May 22, 2014 | 29.85 | 29.99 | 29.85 | 29.87 | 2,602,771 | -0.15(-0.50%) |
May 21, 2014 | 29.98 | 30.08 | 29.91 | 30.02 | 6,538,055 | +0.33(+1.10%) |
May 20, 2014 | 29.73 | 29.87 | 29.64 | 29.70 | 4,982,797 | -0.26(-0.88%) |
May 19, 2014 | 29.94 | 30.01 | 29.88 | 29.96 | 6,530,528 | +0.04(+0.12%) |
May 16, 2014 | 29.76 | 30.00 | 29.71 | 29.92 | 9,631,607 | +0.23(+0.79%) |
May 15, 2014 | 29.57 | 29.74 | 29.36 | 29.69 | 12,877,252 | +0.27(+0.93%) |
May 14, 2014 | 29.29 | 29.59 | 29.29 | 29.42 | 4,098,012 | -0.05(-0.16%) |
May 13, 2014 | 29.50 | 29.53 | 29.41 | 29.46 | 7,188,634 | -0.11(-0.37%) |
May 12, 2014 | 29.68 | 29.71 | 29.53 | 29.57 | 8,212,114 | +0.08(+0.28%) |
May 09, 2014 | 29.60 | 29.60 | 29.39 | 29.49 | 6,090,839 | -0.13(-0.43%) |
May 08, 2014 | 29.96 | 29.97 | 29.62 | 29.62 | 11,535,397 | -0.14(-0.47%) |
May 07, 2014 | 29.80 | 29.90 | 29.62 | 29.76 | 11,503,687 | +0.28(+0.96%) |
May 06, 2014 | 29.42 | 29.54 | 29.36 | 29.48 | 9,694,372 | +0.18(+0.61%) |
May 05, 2014 | 29.22 | 29.35 | 29.17 | 29.30 | 5,521,692 | -0.03(-0.12%) |
May 02, 2014 | 29.23 | 29.36 | 29.13 | 29.33 | 5,753,693 | +0.27(+0.93%) |
May 01, 2014 | 29.16 | 29.16 | 28.98 | 29.06 | 5,543,069 | -0.13(-0.43%) |
Apr 30, 2014 | 29.22 | 29.28 | 29.06 | 29.19 | 12,364,368 | +0.19(+0.66%) |
Apr 29, 2014 | 28.82 | 29.25 | 28.80 | 29.00 | 12,719,373 | +0.72(+2.55%) |
Apr 28, 2014 | 28.41 | 28.46 | 28.20 | 28.28 | 8,657,412 | -0.39(-1.37%) |
Apr 25, 2014 | 28.77 | 28.84 | 28.64 | 28.67 | 8,198,040 | +0.19(+0.67%) |
Apr 24, 2014 | 28.35 | 28.54 | 28.23 | 28.48 | 8,489,734 | +0.33(+1.19%) |
Apr 23, 2014 | 28.17 | 28.23 | 28.09 | 28.15 | 5,896,297 | -0.13(-0.47%) |
Apr 22, 2014 | 28.34 | 28.38 | 28.23 | 28.28 | 4,559,293 | +0.01(+0.02%) |
Apr 21, 2014 | 28.22 | 28.33 | 28.16 | 28.27 | 4,577,351 | +0.09(+0.31%) |
Apr 17, 2014 | 28.02 | 28.19 | 28.19 | 28.19 | 6,199,052 | +0.28(+1.01%) |
Apr 16, 2014 | 27.83 | 27.90 | 27.74 | 27.90 | 5,362,545 | +0.36(+1.30%) |
Apr 15, 2014 | 27.58 | 27.66 | 27.34 | 27.55 | 8,269,501 | +0.13(+0.48%) |
Apr 14, 2014 | 27.19 | 27.56 | 27.18 | 27.41 | 8,405,300 | +0.05(+0.19%) |
Apr 11, 2014 | 27.58 | 27.69 | 27.36 | 27.36 | 11,069,585 | -0.48(-1.72%) |
Apr 10, 2014 | 28.09 | 28.22 | 27.81 | 27.84 | 5,522,721 | -0.29(-1.02%) |
Apr 09, 2014 | 28.00 | 28.16 | 27.81 | 28.13 | 6,213,722 | +0.47(+1.71%) |
Apr 08, 2014 | 27.84 | 27.92 | 27.61 | 27.66 | 6,436,095 | -0.09(-0.31%) |
Apr 07, 2014 | 27.94 | 27.96 | 27.74 | 27.74 | 4,107,090 | -0.20(-0.70%) |
Apr 04, 2014 | 28.07 | 28.18 | 27.91 | 27.94 | 6,549,802 | +0.07(+0.27%) |
Apr 03, 2014 | 27.92 | 27.94 | 27.78 | 27.86 | 4,838,087 | -0.07(-0.25%) |
Apr 02, 2014 | 28.04 | 28.13 | 27.92 | 27.93 | 10,740,647 | +0.00(+0.00%) |
Apr 01, 2014 | 27.86 | 27.96 | 27.84 | 27.93 | 5,807,605 | +0.20(+0.71%) |
Mar 31, 2014 | 27.91 | 27.93 | 27.66 | 27.74 | 7,397,151 | -0.16(-0.56%) |
Mar 28, 2014 | 27.62 | 27.96 | 27.58 | 27.89 | 12,942,154 | +0.46(+1.68%) |
Mar 27, 2014 | 27.21 | 27.47 | 27.15 | 27.43 | 6,506,228 | +0.35(+1.28%) |
Mar 26, 2014 | 27.45 | 27.48 | 27.09 | 27.09 | 8,733,674 | -0.02(-0.08%) |
Mar 25, 2014 | 26.83 | 27.18 | 26.83 | 27.11 | 8,538,115 | +0.18(+0.66%) |
Mar 24, 2014 | 26.98 | 27.02 | 26.73 | 26.93 | 13,356,103 | +0.11(+0.41%) |
Mar 21, 2014 | 26.80 | 27.06 | 26.73 | 26.82 | 32,036,086 | -0.01(-0.02%) |
Mar 20, 2014 | 26.77 | 26.92 | 26.69 | 26.83 | 26,800,636 | -0.46(-1.69%) |
Mar 19, 2014 | 27.42 | 27.55 | 27.19 | 27.29 | 7,091,223 | -0.14(-0.50%) |
Mar 18, 2014 | 27.37 | 27.52 | 27.32 | 27.43 | 9,616,119 | -0.06(-0.21%) |
Mar 17, 2014 | 27.37 | 27.60 | 27.29 | 27.48 | 8,514,848 | -0.02(-0.06%) |
Mar 14, 2014 | 27.40 | 27.57 | 27.40 | 27.50 | 6,764,373 | +0.06(+0.21%) |
Mar 13, 2014 | 27.89 | 27.90 | 27.40 | 27.44 | 6,263,021 | -0.36(-1.29%) |
Mar 12, 2014 | 27.74 | 27.86 | 27.70 | 27.80 | 3,769,483 | -0.01(-0.02%) |
Mar 11, 2014 | 27.92 | 28.05 | 27.74 | 27.81 | 4,544,449 | -0.13(-0.45%) |
Mar 10, 2014 | 27.81 | 27.94 | 27.75 | 27.93 | 4,099,486 | +0.01(+0.02%) |
Mar 07, 2014 | 27.98 | 28.02 | 27.77 | 27.93 | 10,240,200 | -0.21(-0.74%) |
Mar 06, 2014 | 28.04 | 28.23 | 28.04 | 28.13 | 7,829,900 | -0.02(-0.06%) |
Mar 05, 2014 | 28.20 | 28.35 | 28.05 | 28.15 | 9,731,180 | -0.30(-1.05%) |
Mar 04, 2014 | 28.42 | 28.51 | 28.27 | 28.45 | 11,205,270 | +0.20(+0.69%) |