Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.47 | 30.51 | 30.23 | 30.47 | 15,946,833 | +0.11(+0.37%) |
May 29, 2014 | 30.36 | 30.37 | 30.24 | 30.36 | 8,273,073 | +0.06(+0.21%) |
May 28, 2014 | 30.30 | 30.37 | 30.18 | 30.29 | 9,379,356 | -0.02(-0.08%) |
May 27, 2014 | 30.18 | 30.37 | 30.17 | 30.32 | 9,201,778 | +0.15(+0.51%) |
May 23, 2014 | 30.37 | 30.16 | 30.16 | 30.16 | 5,600,984 | -0.13(-0.41%) |
May 22, 2014 | 30.46 | 30.46 | 30.21 | 30.29 | 4,723,577 | -0.19(-0.62%) |
May 21, 2014 | 30.30 | 30.76 | 30.29 | 30.48 | 5,884,798 | +0.17(+0.56%) |
May 20, 2014 | 30.30 | 30.36 | 30.12 | 30.31 | 6,102,845 | +0.03(+0.11%) |
May 19, 2014 | 30.28 | 30.45 | 30.23 | 30.28 | 5,893,449 | -0.11(-0.35%) |
May 16, 2014 | 30.20 | 30.44 | 30.03 | 30.38 | 9,296,130 | +0.22(+0.73%) |
May 15, 2014 | 30.38 | 30.45 | 30.06 | 30.16 | 9,370,561 | -0.29(-0.96%) |
May 14, 2014 | 30.53 | 30.76 | 30.41 | 30.45 | 7,114,956 | -0.20(-0.66%) |
May 13, 2014 | 30.67 | 30.76 | 30.50 | 30.66 | 9,070,387 | +0.21(+0.69%) |
May 12, 2014 | 30.78 | 30.78 | 30.34 | 30.45 | 12,475,397 | -0.30(-0.97%) |
May 09, 2014 | 30.46 | 30.75 | 30.39 | 30.75 | 10,784,157 | +0.14(+0.45%) |
May 08, 2014 | 30.58 | 30.88 | 30.46 | 30.61 | 17,885,868 | -0.25(-0.81%) |
May 07, 2014 | 30.41 | 31.16 | 30.37 | 30.86 | 31,986,756 | +2.33(+8.18%) |
May 06, 2014 | 28.58 | 28.88 | 28.49 | 28.53 | 7,801,771 | -0.32(-1.09%) |
May 05, 2014 | 28.58 | 28.90 | 28.57 | 28.84 | 7,551,123 | +0.11(+0.37%) |
May 02, 2014 | 29.12 | 29.12 | 28.64 | 28.74 | 12,347,794 | -0.12(-0.42%) |
May 01, 2014 | 28.98 | 28.99 | 28.62 | 28.86 | 6,384,288 | -0.02(-0.06%) |
Apr 30, 2014 | 28.68 | 28.92 | 28.62 | 28.88 | 8,211,343 | +0.04(+0.13%) |
Apr 29, 2014 | 29.26 | 29.26 | 28.72 | 28.84 | 10,662,491 | -0.27(-0.93%) |
Apr 28, 2014 | 28.73 | 29.17 | 28.67 | 29.11 | 15,463,442 | +0.49(+1.70%) |
Apr 25, 2014 | 28.48 | 28.75 | 28.40 | 28.62 | 8,013,363 | +0.03(+0.11%) |
Apr 24, 2014 | 28.46 | 28.73 | 28.41 | 28.59 | 6,617,311 | +0.15(+0.54%) |
Apr 23, 2014 | 28.30 | 28.55 | 28.29 | 28.44 | 7,942,838 | +0.06(+0.23%) |
Apr 22, 2014 | 28.09 | 28.68 | 28.08 | 28.37 | 14,370,521 | +0.20(+0.72%) |
Apr 21, 2014 | 28.09 | 28.23 | 28.03 | 28.17 | 4,247,413 | +0.11(+0.38%) |
Apr 17, 2014 | 28.09 | 28.07 | 28.07 | 28.07 | 9,252,254 | -0.10(-0.35%) |
Apr 16, 2014 | 28.02 | 28.19 | 27.79 | 28.16 | 14,475,083 | +0.41(+1.49%) |
Apr 15, 2014 | 28.03 | 28.03 | 27.56 | 27.75 | 12,525,305 | -0.15(-0.55%) |
Apr 14, 2014 | 28.09 | 28.15 | 27.68 | 27.90 | 10,670,034 | +0.11(+0.41%) |
Apr 11, 2014 | 27.99 | 28.11 | 27.70 | 27.79 | 13,602,664 | -0.32(-1.15%) |
Apr 10, 2014 | 28.33 | 28.62 | 28.06 | 28.11 | 11,577,665 | -0.19(-0.69%) |
Apr 09, 2014 | 27.95 | 28.36 | 27.95 | 28.31 | 10,283,488 | +0.28(+1.01%) |
Apr 08, 2014 | 27.69 | 28.23 | 27.68 | 28.02 | 12,792,724 | +0.30(+1.10%) |
Apr 07, 2014 | 27.90 | 28.02 | 27.64 | 27.72 | 13,878,631 | -0.26(-0.91%) |
Apr 04, 2014 | 28.36 | 28.51 | 27.90 | 27.98 | 12,476,023 | -0.19(-0.66%) |
Apr 03, 2014 | 28.28 | 28.36 | 28.07 | 28.16 | 8,903,374 | -0.12(-0.43%) |
Apr 02, 2014 | 28.15 | 28.46 | 28.13 | 28.28 | 8,019,805 | +0.08(+0.29%) |
Apr 01, 2014 | 28.13 | 28.23 | 27.86 | 28.20 | 8,000,156 | +0.22(+0.78%) |
Mar 31, 2014 | 27.96 | 28.26 | 27.90 | 27.98 | 10,253,971 | +0.12(+0.44%) |
Mar 28, 2014 | 27.82 | 27.99 | 27.76 | 27.86 | 9,820,065 | +0.15(+0.56%) |
Mar 27, 2014 | 27.53 | 27.85 | 27.49 | 27.71 | 10,038,099 | +0.15(+0.53%) |
Mar 26, 2014 | 27.78 | 27.91 | 27.56 | 27.56 | 10,922,581 | -0.10(-0.35%) |
Mar 25, 2014 | 27.47 | 27.80 | 27.39 | 27.66 | 9,360,881 | +0.36(+1.33%) |
Mar 24, 2014 | 26.97 | 27.57 | 26.97 | 27.30 | 14,780,280 | -0.23(-0.85%) |
Mar 21, 2014 | 28.01 | 28.01 | 27.45 | 27.53 | 28,655,840 | -0.10(-0.38%) |
Mar 20, 2014 | 27.53 | 27.74 | 27.40 | 27.64 | 9,131,434 | +0.09(+0.32%) |
Mar 19, 2014 | 27.89 | 27.90 | 27.27 | 27.55 | 13,068,441 | -0.20(-0.73%) |
Mar 18, 2014 | 27.59 | 27.85 | 27.48 | 27.75 | 8,060,706 | +0.12(+0.44%) |
Mar 17, 2014 | 27.82 | 27.85 | 27.48 | 27.63 | 14,193,108 | +0.00(+0.00%) |
Mar 14, 2014 | 27.64 | 28.06 | 27.60 | 27.63 | 15,723,091 | -0.23(-0.81%) |
Mar 13, 2014 | 28.23 | 28.33 | 27.73 | 27.85 | 13,256,374 | -0.30(-1.06%) |
Mar 12, 2014 | 27.97 | 28.18 | 27.80 | 28.15 | 15,585,199 | -0.06(-0.20%) |
Mar 11, 2014 | 28.26 | 28.46 | 28.16 | 28.21 | 9,499,908 | -0.09(-0.31%) |
Mar 10, 2014 | 28.36 | 28.39 | 28.11 | 28.30 | 11,233,720 | +0.00(+0.00%) |
Mar 07, 2014 | 28.21 | 28.31 | 27.91 | 28.30 | 12,718,906 | +0.16(+0.57%) |
Mar 06, 2014 | 27.80 | 28.18 | 27.51 | 28.14 | 14,876,560 | +0.44(+1.60%) |
Mar 05, 2014 | 27.33 | 27.82 | 27.29 | 27.69 | 10,834,881 | +0.02(+0.06%) |
Mar 04, 2014 | 27.43 | 27.73 | 27.36 | 27.68 | 7,969,177 | +0.41(+1.51%) |