Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.42 | 30.73 | 30.42 | 30.71 | 11,520,558 | +0.20(+0.66%) |
May 29, 2014 | 30.42 | 30.52 | 30.29 | 30.51 | 13,660,393 | +0.09(+0.28%) |
May 28, 2014 | 30.25 | 30.45 | 30.21 | 30.43 | 17,433,894 | +0.18(+0.59%) |
May 27, 2014 | 30.28 | 30.43 | 30.20 | 30.25 | 13,155,531 | +0.24(+0.79%) |
May 23, 2014 | 30.01 | 30.01 | 30.01 | 30.01 | 12,398,014 | -0.08(-0.25%) |
May 22, 2014 | 29.85 | 30.17 | 29.84 | 30.08 | 5,166,978 | +0.25(+0.83%) |
May 21, 2014 | 29.90 | 29.91 | 29.74 | 29.84 | 9,607,104 | +0.02(+0.07%) |
May 20, 2014 | 29.81 | 30.00 | 29.63 | 29.81 | 15,009,681 | +0.00(+0.00%) |
May 19, 2014 | 30.20 | 30.25 | 29.79 | 29.81 | 18,729,552 | -0.47(-1.54%) |
May 16, 2014 | 30.22 | 30.31 | 30.08 | 30.28 | 14,042,655 | +0.09(+0.31%) |
May 15, 2014 | 30.32 | 30.47 | 30.16 | 30.19 | 16,089,784 | -0.12(-0.40%) |
May 14, 2014 | 30.22 | 30.50 | 30.12 | 30.31 | 27,987,750 | +0.15(+0.50%) |
May 13, 2014 | 30.15 | 30.30 | 30.03 | 30.16 | 12,007,049 | +0.07(+0.24%) |
May 12, 2014 | 30.43 | 30.47 | 30.05 | 30.09 | 18,945,564 | -0.28(-0.92%) |
May 09, 2014 | 30.78 | 30.89 | 30.35 | 30.37 | 16,941,386 | -0.45(-1.47%) |
May 08, 2014 | 31.15 | 31.17 | 30.75 | 30.82 | 21,097,724 | -0.34(-1.08%) |
May 07, 2014 | 30.73 | 31.18 | 30.70 | 31.16 | 18,900,262 | +0.50(+1.62%) |
May 06, 2014 | 30.76 | 30.86 | 30.64 | 30.66 | 14,673,987 | -0.15(-0.49%) |
May 05, 2014 | 30.51 | 30.84 | 30.50 | 30.81 | 20,754,510 | +0.27(+0.89%) |
May 02, 2014 | 30.96 | 31.01 | 30.40 | 30.54 | 38,870,288 | -0.64(-2.05%) |
May 01, 2014 | 31.05 | 31.27 | 30.84 | 31.18 | 26,306,546 | +0.13(+0.42%) |
Apr 30, 2014 | 30.98 | 31.26 | 30.98 | 31.05 | 30,375,994 | +0.05(+0.16%) |
Apr 29, 2014 | 31.09 | 31.23 | 30.91 | 31.00 | 24,306,096 | -0.13(-0.42%) |
Apr 28, 2014 | 30.94 | 31.18 | 30.87 | 31.13 | 25,910,148 | +0.15(+0.49%) |
Apr 25, 2014 | 30.61 | 30.98 | 30.61 | 30.98 | 22,900,530 | +0.35(+1.15%) |
Apr 24, 2014 | 30.44 | 30.71 | 30.27 | 30.63 | 15,668,406 | +0.21(+0.69%) |
Apr 23, 2014 | 30.40 | 30.75 | 30.37 | 30.42 | 23,669,862 | +0.01(+0.05%) |
Apr 22, 2014 | 30.41 | 30.43 | 30.21 | 30.40 | 14,974,245 | +0.04(+0.14%) |
Apr 21, 2014 | 30.40 | 30.61 | 30.22 | 30.36 | 15,385,934 | -0.04(-0.12%) |
Apr 17, 2014 | 30.68 | 30.40 | 30.40 | 30.40 | 25,033,852 | -0.38(-1.24%) |
Apr 16, 2014 | 30.55 | 30.78 | 30.49 | 30.78 | 17,274,416 | +0.22(+0.73%) |
Apr 15, 2014 | 30.14 | 30.55 | 30.14 | 30.55 | 20,896,086 | +0.42(+1.38%) |
Apr 14, 2014 | 30.09 | 30.24 | 29.93 | 30.14 | 13,410,420 | +0.18(+0.60%) |
Apr 11, 2014 | 29.98 | 30.17 | 29.89 | 29.96 | 24,803,164 | -0.03(-0.10%) |
Apr 10, 2014 | 30.12 | 30.34 | 29.89 | 29.99 | 22,267,154 | -0.11(-0.38%) |
Apr 09, 2014 | 30.14 | 30.23 | 29.79 | 30.10 | 25,217,944 | -0.06(-0.21%) |
Apr 08, 2014 | 29.75 | 30.21 | 29.54 | 30.17 | 16,508,837 | +0.42(+1.43%) |
Apr 07, 2014 | 29.77 | 30.07 | 29.73 | 29.74 | 18,518,586 | -0.05(-0.17%) |
Apr 04, 2014 | 29.76 | 30.12 | 29.69 | 29.79 | 18,954,336 | +0.16(+0.53%) |
Apr 03, 2014 | 29.55 | 29.73 | 29.52 | 29.64 | 7,621,458 | +0.09(+0.32%) |
Apr 02, 2014 | 29.54 | 29.65 | 29.42 | 29.54 | 16,222,265 | -0.04(-0.15%) |
Apr 01, 2014 | 29.81 | 29.81 | 29.48 | 29.58 | 14,107,701 | -0.21(-0.70%) |
Mar 31, 2014 | 29.64 | 29.91 | 29.52 | 29.79 | 12,110,438 | +0.32(+1.10%) |
Mar 28, 2014 | 29.37 | 29.49 | 29.30 | 29.47 | 10,717,441 | +0.04(+0.15%) |
Mar 27, 2014 | 29.18 | 29.45 | 29.10 | 29.43 | 18,677,060 | +0.24(+0.81%) |
Mar 26, 2014 | 29.35 | 29.42 | 29.18 | 29.19 | 10,877,324 | -0.12(-0.42%) |
Mar 25, 2014 | 29.25 | 29.35 | 29.03 | 29.31 | 14,538,905 | +0.12(+0.42%) |
Mar 24, 2014 | 29.13 | 29.31 | 29.00 | 29.19 | 13,908,196 | +0.08(+0.27%) |
Mar 21, 2014 | 29.05 | 29.40 | 29.00 | 29.11 | 19,202,624 | +0.22(+0.76%) |
Mar 20, 2014 | 28.75 | 28.89 | 28.54 | 28.89 | 17,674,274 | +0.06(+0.22%) |
Mar 19, 2014 | 29.30 | 29.35 | 28.71 | 28.83 | 35,833,084 | -0.46(-1.58%) |
Mar 18, 2014 | 29.35 | 29.41 | 29.22 | 29.29 | 11,189,717 | -0.04(-0.15%) |
Mar 17, 2014 | 29.20 | 29.36 | 29.05 | 29.33 | 13,402,264 | +0.19(+0.66%) |
Mar 14, 2014 | 28.91 | 29.23 | 28.89 | 29.14 | 17,983,552 | +0.14(+0.47%) |
Mar 13, 2014 | 28.73 | 29.07 | 28.68 | 29.01 | 30,073,522 | +0.30(+1.04%) |
Mar 12, 2014 | 28.31 | 28.71 | 28.31 | 28.71 | 10,928,064 | +0.36(+1.26%) |
Mar 11, 2014 | 28.46 | 28.51 | 28.22 | 28.35 | 11,114,553 | -0.08(-0.28%) |
Mar 10, 2014 | 28.41 | 28.54 | 28.32 | 28.43 | 15,412,945 | -0.07(-0.25%) |
Mar 07, 2014 | 28.31 | 28.50 | 28.16 | 28.50 | 19,381,396 | +0.09(+0.30%) |
Mar 06, 2014 | 28.61 | 28.67 | 28.33 | 28.41 | 19,314,060 | -0.14(-0.50%) |
Mar 05, 2014 | 28.71 | 28.78 | 28.53 | 28.56 | 12,676,520 | -0.19(-0.67%) |
Mar 04, 2014 | 28.73 | 28.85 | 28.68 | 28.75 | 13,661,071 | +0.21(+0.72%) |