Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.26 | 30.43 | 30.26 | 30.40 | 63,346 | +0.09(+0.30%) |
May 29, 2014 | 30.13 | 30.31 | 30.13 | 30.31 | 51,045 | +0.20(+0.65%) |
May 28, 2014 | 30.12 | 30.16 | 30.05 | 30.11 | 104,727 | +0.00(+0.00%) |
May 27, 2014 | 30.04 | 30.14 | 30.04 | 30.11 | 179,150 | +0.15(+0.51%) |
May 23, 2014 | 29.90 | 29.96 | 29.96 | 29.96 | 80,374 | +0.09(+0.30%) |
May 22, 2014 | 29.77 | 29.88 | 29.77 | 29.87 | 14,968 | +0.04(+0.12%) |
May 21, 2014 | 29.66 | 29.83 | 29.66 | 29.83 | 33,327 | +0.23(+0.79%) |
May 20, 2014 | 29.74 | 29.74 | 29.55 | 29.60 | 20,708 | -0.18(-0.62%) |
May 19, 2014 | 29.69 | 29.80 | 29.67 | 29.78 | 25,163 | +0.02(+0.07%) |
May 16, 2014 | 29.56 | 29.78 | 29.56 | 29.76 | 34,385 | +0.21(+0.70%) |
May 15, 2014 | 29.76 | 29.77 | 29.52 | 29.56 | 1,116,876 | -0.29(-0.98%) |
May 14, 2014 | 30.03 | 30.03 | 29.84 | 29.85 | 35,426 | -0.22(-0.74%) |
May 13, 2014 | 30.11 | 30.11 | 30.03 | 30.07 | 58,136 | +0.05(+0.17%) |
May 12, 2014 | 29.97 | 30.02 | 29.94 | 30.02 | 53,658 | +0.16(+0.52%) |
May 09, 2014 | 29.74 | 29.86 | 29.74 | 29.86 | 31,342 | +0.09(+0.30%) |
May 08, 2014 | 29.75 | 29.93 | 29.69 | 29.77 | 66,531 | -0.00(-0.01%) |
May 07, 2014 | 29.62 | 29.78 | 29.62 | 29.78 | 158,933 | +0.31(+1.04%) |
May 06, 2014 | 29.60 | 29.67 | 29.47 | 29.47 | 76,856 | -0.25(-0.83%) |
May 05, 2014 | 29.71 | 29.73 | 29.57 | 29.71 | 250,117 | -0.05(-0.17%) |
May 02, 2014 | 29.80 | 29.84 | 29.71 | 29.76 | 289,266 | +0.03(+0.10%) |
May 01, 2014 | 29.82 | 29.82 | 29.63 | 29.73 | 1,005,933 | -0.02(-0.06%) |
Apr 30, 2014 | 29.58 | 29.75 | 29.58 | 29.75 | 41,518 | +0.12(+0.39%) |
Apr 29, 2014 | 29.70 | 29.70 | 29.62 | 29.63 | 19,182 | -0.05(-0.17%) |
Apr 28, 2014 | 29.55 | 29.73 | 29.50 | 29.68 | 64,068 | +0.25(+0.86%) |
Apr 25, 2014 | 29.41 | 29.54 | 29.39 | 29.43 | 52,009 | -0.17(-0.56%) |
Apr 24, 2014 | 29.68 | 29.68 | 29.51 | 29.60 | 125,188 | +0.10(+0.35%) |
Apr 23, 2014 | 29.56 | 29.59 | 29.49 | 29.49 | 18,554 | -0.11(-0.38%) |
Apr 22, 2014 | 29.54 | 29.64 | 29.54 | 29.61 | 29,494 | +0.10(+0.33%) |
Apr 21, 2014 | 29.50 | 29.52 | 29.42 | 29.51 | 49,402 | +0.02(+0.05%) |
Apr 17, 2014 | 29.45 | 29.49 | 29.49 | 29.49 | 28,310 | +0.07(+0.24%) |
Apr 16, 2014 | 29.29 | 29.42 | 29.19 | 29.42 | 28,489 | +0.30(+1.05%) |
Apr 15, 2014 | 29.10 | 29.14 | 28.90 | 29.12 | 83,234 | +0.23(+0.80%) |
Apr 14, 2014 | 28.94 | 29.00 | 28.82 | 28.89 | 31,007 | +0.10(+0.35%) |
Apr 11, 2014 | 28.92 | 29.04 | 28.59 | 28.79 | 82,310 | -0.26(-0.90%) |
Apr 10, 2014 | 29.39 | 29.49 | 29.04 | 29.05 | 106,839 | -0.31(-1.07%) |
Apr 09, 2014 | 29.24 | 29.36 | 29.21 | 29.36 | 31,004 | +0.13(+0.45%) |
Apr 08, 2014 | 29.10 | 29.24 | 29.10 | 29.23 | 11,145 | +0.09(+0.31%) |
Apr 07, 2014 | 29.09 | 29.14 | 29.04 | 29.14 | 27,499 | -0.04(-0.13%) |
Apr 04, 2014 | 29.48 | 29.54 | 29.16 | 29.18 | 26,165 | -0.24(-0.81%) |
Apr 03, 2014 | 29.53 | 29.53 | 29.32 | 29.42 | 79,430 | -0.07(-0.25%) |
Apr 02, 2014 | 29.41 | 29.50 | 29.37 | 29.49 | 26,956 | +0.08(+0.28%) |
Apr 01, 2014 | 29.26 | 29.41 | 29.26 | 29.41 | 56,922 | +0.14(+0.49%) |
Mar 31, 2014 | 29.21 | 29.28 | 29.16 | 29.26 | 50,753 | +0.23(+0.78%) |
Mar 28, 2014 | 29.07 | 29.10 | 28.99 | 29.03 | 37,252 | +0.16(+0.55%) |
Mar 27, 2014 | 28.96 | 29.02 | 28.85 | 28.88 | 41,801 | -0.02(-0.06%) |
Mar 26, 2014 | 29.06 | 29.09 | 28.89 | 28.89 | 43,890 | -0.03(-0.11%) |
Mar 25, 2014 | 28.94 | 29.06 | 28.87 | 28.92 | 25,693 | -0.09(-0.32%) |
Mar 24, 2014 | 29.09 | 29.09 | 28.90 | 29.02 | 331,926 | -0.01(-0.04%) |
Mar 21, 2014 | 29.24 | 29.33 | 29.03 | 29.03 | 118,256 | -0.08(-0.27%) |
Mar 20, 2014 | 29.00 | 29.16 | 28.92 | 29.11 | 70,632 | +0.03(+0.11%) |
Mar 19, 2014 | 29.28 | 29.33 | 28.99 | 29.07 | 22,650 | -0.20(-0.69%) |
Mar 18, 2014 | 29.14 | 29.30 | 29.14 | 29.28 | 23,999 | +0.17(+0.57%) |
Mar 17, 2014 | 29.06 | 29.13 | 29.01 | 29.11 | 27,717 | +0.23(+0.80%) |
Mar 14, 2014 | 28.92 | 29.04 | 28.88 | 28.88 | 11,809 | +0.02(+0.09%) |
Mar 13, 2014 | 29.22 | 29.22 | 28.84 | 28.86 | 39,773 | -0.24(-0.83%) |
Mar 12, 2014 | 28.95 | 29.10 | 28.95 | 29.10 | 27,912 | +0.03(+0.10%) |
Mar 11, 2014 | 29.27 | 29.31 | 29.06 | 29.07 | 77,912 | -0.14(-0.47%) |
Mar 10, 2014 | 29.22 | 29.22 | 29.14 | 29.21 | 28,408 | -0.03(-0.11%) |
Mar 07, 2014 | 29.32 | 29.32 | 29.15 | 29.24 | 357,469 | +0.00(+0.01%) |
Mar 06, 2014 | 29.21 | 29.26 | 29.17 | 29.23 | 59,507 | +0.08(+0.28%) |
Mar 05, 2014 | 29.17 | 29.20 | 29.13 | 29.15 | 35,700 | -0.06(-0.19%) |
Mar 04, 2014 | 29.04 | 29.22 | 29.04 | 29.21 | 29,701 | +0.41(+1.44%) |