Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.93 | 32.00 | 31.87 | 31.95 | 1,465,221 | +0.03(+0.09%) |
May 29, 2014 | 31.93 | 31.98 | 31.86 | 31.93 | 1,111,203 | +0.27(+0.85%) |
May 28, 2014 | 31.55 | 31.75 | 31.53 | 31.66 | 1,006,147 | -0.13(-0.40%) |
May 27, 2014 | 31.82 | 31.90 | 31.67 | 31.78 | 1,109,955 | -0.06(-0.20%) |
May 23, 2014 | 31.77 | 31.85 | 31.85 | 31.85 | 1,082,675 | -0.13(-0.42%) |
May 22, 2014 | 32.09 | 32.11 | 31.95 | 31.98 | 962,738 | -0.30(-0.93%) |
May 21, 2014 | 32.28 | 32.33 | 32.17 | 32.28 | 1,650,503 | +0.12(+0.38%) |
May 20, 2014 | 32.17 | 32.33 | 32.08 | 32.16 | 1,430,382 | -0.42(-1.29%) |
May 19, 2014 | 32.64 | 32.65 | 32.47 | 32.58 | 1,718,288 | +0.23(+0.73%) |
May 16, 2014 | 32.30 | 32.37 | 32.22 | 32.34 | 1,686,617 | +0.38(+1.20%) |
May 15, 2014 | 32.12 | 32.14 | 31.90 | 31.96 | 3,255,425 | +0.27(+0.85%) |
May 14, 2014 | 31.72 | 31.82 | 31.67 | 31.69 | 2,130,271 | -0.06(-0.18%) |
May 13, 2014 | 31.75 | 31.80 | 31.64 | 31.75 | 905,042 | -0.01(-0.02%) |
May 12, 2014 | 31.75 | 31.80 | 31.69 | 31.75 | 1,675,736 | +0.21(+0.65%) |
May 09, 2014 | 31.65 | 31.68 | 31.49 | 31.55 | 1,956,540 | +0.10(+0.32%) |
May 08, 2014 | 31.45 | 31.56 | 31.41 | 31.45 | 980,930 | +0.09(+0.27%) |
May 07, 2014 | 31.23 | 31.41 | 31.21 | 31.36 | 1,200,269 | +0.29(+0.92%) |
May 06, 2014 | 31.11 | 31.24 | 31.03 | 31.08 | 1,199,818 | -0.01(-0.02%) |
May 05, 2014 | 30.97 | 31.15 | 30.92 | 31.08 | 930,350 | +0.05(+0.16%) |
May 02, 2014 | 30.95 | 31.14 | 30.93 | 31.03 | 1,306,946 | -0.32(-1.01%) |
May 01, 2014 | 31.33 | 31.41 | 31.24 | 31.35 | 1,627,370 | -0.15(-0.49%) |
Apr 30, 2014 | 31.53 | 31.57 | 31.44 | 31.51 | 2,729,362 | +0.06(+0.18%) |
Apr 29, 2014 | 31.25 | 31.53 | 31.21 | 31.45 | 5,984,790 | +0.27(+0.86%) |
Apr 28, 2014 | 31.01 | 31.21 | 30.94 | 31.18 | 2,217,732 | +0.32(+1.03%) |
Apr 25, 2014 | 30.77 | 30.89 | 30.65 | 30.87 | 1,449,953 | +0.16(+0.50%) |
Apr 24, 2014 | 30.55 | 30.77 | 30.40 | 30.71 | 1,583,621 | -0.41(-1.31%) |
Apr 23, 2014 | 31.08 | 31.20 | 31.05 | 31.12 | 825,799 | +0.10(+0.32%) |
Apr 22, 2014 | 31.12 | 31.15 | 30.97 | 31.02 | 1,311,763 | -0.11(-0.36%) |
Apr 21, 2014 | 31.14 | 31.20 | 31.08 | 31.13 | 943,741 | +0.03(+0.09%) |
Apr 17, 2014 | 30.72 | 31.11 | 31.11 | 31.11 | 1,703,609 | -0.11(-0.34%) |
Apr 16, 2014 | 31.21 | 31.22 | 31.03 | 31.21 | 1,527,189 | +0.11(+0.36%) |
Apr 15, 2014 | 31.14 | 31.16 | 30.94 | 31.10 | 2,228,115 | -0.37(-1.19%) |
Apr 14, 2014 | 31.54 | 31.54 | 31.34 | 31.47 | 1,915,538 | +0.46(+1.48%) |
Apr 11, 2014 | 31.07 | 31.18 | 30.97 | 31.01 | 2,866,978 | +0.27(+0.89%) |
Apr 10, 2014 | 31.03 | 31.15 | 30.74 | 30.74 | 1,310,876 | -0.30(-0.98%) |
Apr 09, 2014 | 31.03 | 31.07 | 30.83 | 31.04 | 1,454,155 | +0.28(+0.92%) |
Apr 08, 2014 | 30.50 | 30.84 | 30.49 | 30.76 | 2,765,533 | +1.04(+3.51%) |
Apr 07, 2014 | 29.75 | 29.84 | 29.70 | 29.72 | 1,590,864 | +0.14(+0.48%) |
Apr 04, 2014 | 29.73 | 29.81 | 29.56 | 29.58 | 2,289,637 | -0.22(-0.73%) |
Apr 03, 2014 | 29.71 | 29.83 | 29.65 | 29.80 | 1,457,015 | -0.12(-0.40%) |
Apr 02, 2014 | 30.01 | 30.06 | 29.88 | 29.91 | 739,149 | -0.09(-0.30%) |
Apr 01, 2014 | 29.81 | 30.06 | 29.79 | 30.01 | 1,367,702 | -0.12(-0.40%) |
Mar 31, 2014 | 30.15 | 30.17 | 30.05 | 30.13 | 1,718,703 | +0.11(+0.38%) |
Mar 28, 2014 | 29.67 | 30.03 | 29.65 | 30.01 | 2,587,240 | +0.72(+2.45%) |
Mar 27, 2014 | 29.10 | 29.39 | 29.03 | 29.30 | 4,056,547 | +0.38(+1.32%) |
Mar 26, 2014 | 29.06 | 29.11 | 28.87 | 28.91 | 1,129,370 | +0.08(+0.27%) |
Mar 25, 2014 | 28.54 | 28.92 | 28.50 | 28.84 | 2,326,729 | +0.56(+1.99%) |
Mar 24, 2014 | 28.19 | 28.34 | 28.01 | 28.27 | 1,700,725 | +0.33(+1.18%) |
Mar 21, 2014 | 27.96 | 28.18 | 27.87 | 27.94 | 2,253,347 | +0.29(+1.04%) |
Mar 20, 2014 | 27.53 | 27.75 | 27.50 | 27.65 | 1,277,336 | -0.12(-0.43%) |
Mar 19, 2014 | 28.00 | 28.09 | 27.65 | 27.77 | 1,620,015 | -0.18(-0.65%) |
Mar 18, 2014 | 27.77 | 28.03 | 27.77 | 27.96 | 1,418,575 | +0.13(+0.46%) |
Mar 17, 2014 | 27.73 | 27.92 | 27.73 | 27.83 | 1,690,455 | +0.03(+0.10%) |
Mar 14, 2014 | 27.74 | 27.88 | 27.64 | 27.80 | 2,680,680 | +0.17(+0.61%) |
Mar 13, 2014 | 27.93 | 27.96 | 27.56 | 27.63 | 2,589,296 | -0.27(-0.96%) |
Mar 12, 2014 | 27.68 | 27.94 | 27.68 | 27.90 | 2,435,721 | -0.05(-0.18%) |
Mar 11, 2014 | 28.08 | 28.13 | 27.89 | 27.95 | 3,770,608 | -0.32(-1.15%) |
Mar 10, 2014 | 28.59 | 28.63 | 28.10 | 28.27 | 6,969,243 | -0.53(-1.83%) |
Mar 07, 2014 | 28.78 | 28.83 | 28.62 | 28.80 | 1,412,695 | +0.03(+0.10%) |
Mar 06, 2014 | 28.75 | 28.87 | 28.72 | 28.77 | 1,416,194 | -0.06(-0.22%) |
Mar 05, 2014 | 28.80 | 28.95 | 28.77 | 28.84 | 917,962 | -0.21(-0.73%) |
Mar 04, 2014 | 28.91 | 29.08 | 28.87 | 29.05 | 1,301,644 | +0.71(+2.51%) |