Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.44 | 25.48 | 25.14 | 25.39 | 6,039,748 | +0.00(+0.00%) |
May 29, 2014 | 25.08 | 25.41 | 24.92 | 25.39 | 6,958,694 | +0.32(+1.28%) |
May 28, 2014 | 25.02 | 25.12 | 24.65 | 25.07 | 8,405,128 | +0.15(+0.60%) |
May 27, 2014 | 24.50 | 24.96 | 24.42 | 24.93 | 6,385,036 | +0.74(+3.06%) |
May 23, 2014 | 23.98 | 24.18 | 24.18 | 24.18 | 5,169,200 | +0.20(+0.81%) |
May 22, 2014 | 23.52 | 24.21 | 23.40 | 23.99 | 2,959,732 | +0.43(+1.83%) |
May 21, 2014 | 23.42 | 23.61 | 23.27 | 23.56 | 2,800,214 | +0.16(+0.71%) |
May 20, 2014 | 23.49 | 23.60 | 23.12 | 23.39 | 4,963,788 | -0.30(-1.29%) |
May 19, 2014 | 23.32 | 23.73 | 23.25 | 23.70 | 3,181,028 | +0.36(+1.56%) |
May 16, 2014 | 23.20 | 23.36 | 22.93 | 23.34 | 4,282,106 | +0.18(+0.76%) |
May 15, 2014 | 23.48 | 23.57 | 22.52 | 23.16 | 8,154,446 | -0.50(-2.11%) |
May 14, 2014 | 24.04 | 24.25 | 23.57 | 23.66 | 3,655,156 | -0.39(-1.62%) |
May 13, 2014 | 24.52 | 24.61 | 23.85 | 24.05 | 4,723,148 | -0.43(-1.74%) |
May 12, 2014 | 23.45 | 24.49 | 23.45 | 24.48 | 6,199,938 | +1.08(+4.62%) |
May 09, 2014 | 23.14 | 23.50 | 22.89 | 23.39 | 3,834,782 | +0.11(+0.47%) |
May 08, 2014 | 23.21 | 23.98 | 23.05 | 23.29 | 6,582,214 | +0.16(+0.71%) |
May 07, 2014 | 23.83 | 23.89 | 22.80 | 23.12 | 8,713,724 | -0.74(-3.10%) |
May 06, 2014 | 24.18 | 24.29 | 23.76 | 23.86 | 4,742,904 | -0.43(-1.77%) |
May 05, 2014 | 24.12 | 24.46 | 23.88 | 24.29 | 5,515,548 | -0.13(-0.53%) |
May 02, 2014 | 24.73 | 24.88 | 24.15 | 24.42 | 7,179,920 | -0.17(-0.69%) |
May 01, 2014 | 24.47 | 25.16 | 24.27 | 24.59 | 9,856,220 | +0.14(+0.59%) |
Apr 30, 2014 | 23.59 | 24.95 | 23.56 | 24.45 | 84,197,856 | +0.86(+3.65%) |
Apr 29, 2014 | 23.39 | 23.73 | 23.01 | 23.59 | 7,586,676 | +0.21(+0.92%) |
Apr 28, 2014 | 24.50 | 24.52 | 22.73 | 23.37 | 14,703,270 | -0.84(-3.47%) |
Apr 25, 2014 | 25.45 | 25.50 | 24.09 | 24.21 | 18,339,946 | -1.00(-3.97%) |
Apr 24, 2014 | 25.95 | 26.16 | 24.39 | 25.21 | 26,152,162 | -2.01(-7.38%) |
Apr 23, 2014 | 26.92 | 27.56 | 26.62 | 27.22 | 8,875,672 | +0.29(+1.06%) |
Apr 22, 2014 | 26.85 | 27.00 | 26.50 | 26.93 | 4,304,000 | +0.43(+1.62%) |
Apr 21, 2014 | 26.75 | 26.84 | 26.23 | 26.50 | 3,383,866 | -0.03(-0.09%) |
Apr 17, 2014 | 26.86 | 26.53 | 26.53 | 26.53 | 7,582,000 | -0.34(-1.28%) |
Apr 16, 2014 | 26.75 | 27.13 | 26.05 | 26.88 | 5,076,980 | +0.65(+2.48%) |
Apr 15, 2014 | 25.91 | 26.79 | 25.28 | 26.23 | 5,388,884 | +0.69(+2.68%) |
Apr 14, 2014 | 25.84 | 25.84 | 25.19 | 25.54 | 19,889,600 | +0.07(+0.27%) |
Apr 11, 2014 | 25.39 | 26.08 | 25.32 | 25.47 | 6,816,456 | -0.09(-0.35%) |
Apr 10, 2014 | 27.12 | 27.13 | 25.46 | 25.56 | 8,623,904 | -1.60(-5.88%) |
Apr 09, 2014 | 27.00 | 27.18 | 26.39 | 27.16 | 5,375,440 | +0.69(+2.62%) |
Apr 08, 2014 | 25.60 | 26.58 | 25.56 | 26.46 | 7,738,768 | +0.84(+3.27%) |
Apr 07, 2014 | 26.25 | 26.37 | 25.16 | 25.63 | 13,487,544 | -0.45(-1.74%) |
Apr 04, 2014 | 28.39 | 28.57 | 25.89 | 26.08 | 17,563,560 | -2.08(-7.39%) |
Apr 03, 2014 | 29.76 | 29.92 | 28.04 | 28.16 | 8,445,732 | -1.55(-5.23%) |
Apr 02, 2014 | 29.22 | 29.95 | 29.07 | 29.72 | 5,573,812 | +0.72(+2.48%) |
Apr 01, 2014 | 28.75 | 29.05 | 28.72 | 29.00 | 3,496,628 | +0.34(+1.19%) |
Mar 31, 2014 | 28.98 | 29.09 | 28.58 | 28.66 | 4,129,924 | -0.14(-0.50%) |
Mar 28, 2014 | 28.70 | 29.02 | 28.64 | 28.80 | 2,761,080 | +0.16(+0.54%) |
Mar 27, 2014 | 28.45 | 29.01 | 28.12 | 28.65 | 3,930,764 | +0.25(+0.90%) |
Mar 26, 2014 | 28.93 | 29.25 | 28.16 | 28.39 | 6,274,168 | -0.24(-0.84%) |
Mar 25, 2014 | 29.86 | 30.10 | 28.59 | 28.64 | 6,014,120 | -1.02(-3.46%) |
Mar 24, 2014 | 30.32 | 30.38 | 28.95 | 29.66 | 7,164,196 | -0.38(-1.26%) |
Mar 21, 2014 | 30.61 | 30.75 | 29.96 | 30.04 | 6,617,688 | -0.42(-1.39%) |
Mar 20, 2014 | 30.04 | 30.51 | 29.69 | 30.46 | 7,057,740 | -0.04(-0.13%) |
Mar 19, 2014 | 31.11 | 31.20 | 30.31 | 30.50 | 5,082,344 | -0.61(-1.95%) |
Mar 18, 2014 | 30.14 | 31.12 | 30.10 | 31.11 | 7,355,176 | +1.19(+3.99%) |
Mar 17, 2014 | 29.91 | 30.36 | 29.82 | 29.92 | 6,689,852 | +0.58(+1.98%) |
Mar 14, 2014 | 29.00 | 29.55 | 28.84 | 29.34 | 3,132,708 | +0.23(+0.81%) |
Mar 13, 2014 | 29.41 | 29.48 | 28.90 | 29.10 | 3,036,948 | -0.25(-0.86%) |
Mar 12, 2014 | 29.02 | 29.38 | 28.67 | 29.36 | 3,481,456 | +0.23(+0.79%) |
Mar 11, 2014 | 29.37 | 29.72 | 29.05 | 29.12 | 3,346,224 | -0.23(-0.77%) |
Mar 10, 2014 | 29.10 | 29.36 | 28.84 | 29.35 | 3,502,488 | +0.25(+0.85%) |
Mar 07, 2014 | 29.18 | 29.68 | 28.97 | 29.10 | 4,927,352 | +0.15(+0.53%) |
Mar 06, 2014 | 29.08 | 29.20 | 28.65 | 28.95 | 4,301,900 | -0.07(-0.22%) |
Mar 05, 2014 | 29.30 | 29.40 | 28.76 | 29.02 | 7,494,744 | -0.28(-0.96%) |
Mar 04, 2014 | 28.94 | 29.34 | 28.84 | 29.30 | 4,979,120 | +0.89(+3.12%) |