Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.48 | 26.48 | 26.08 | 26.17 | 1,259,843 | -0.28(-1.07%) |
May 29, 2014 | 26.84 | 26.84 | 26.36 | 26.45 | 1,266,956 | -0.24(-0.88%) |
May 28, 2014 | 26.99 | 26.99 | 26.47 | 26.68 | 1,787,899 | -0.35(-1.29%) |
May 27, 2014 | 26.77 | 27.07 | 26.65 | 27.03 | 1,547,403 | +0.50(+1.88%) |
May 23, 2014 | 26.48 | 26.53 | 26.53 | 26.53 | 1,409,479 | -0.00(-0.00%) |
May 22, 2014 | 26.42 | 26.69 | 26.26 | 26.53 | 695,554 | +0.06(+0.21%) |
May 21, 2014 | 26.46 | 26.71 | 26.22 | 26.48 | 879,933 | +0.14(+0.54%) |
May 20, 2014 | 26.69 | 26.77 | 26.08 | 26.34 | 1,742,636 | -0.43(-1.62%) |
May 19, 2014 | 26.74 | 27.00 | 26.73 | 26.77 | 912,809 | -0.01(-0.04%) |
May 16, 2014 | 26.61 | 27.01 | 26.32 | 26.78 | 1,388,563 | +0.03(+0.11%) |
May 15, 2014 | 26.85 | 27.04 | 26.21 | 26.75 | 2,361,416 | -0.14(-0.53%) |
May 14, 2014 | 27.54 | 27.64 | 26.85 | 26.89 | 2,659,828 | -0.79(-2.86%) |
May 13, 2014 | 27.68 | 28.00 | 27.54 | 27.68 | 1,693,596 | +0.00(+0.00%) |
May 12, 2014 | 27.34 | 27.73 | 27.17 | 27.68 | 1,284,190 | +0.54(+1.98%) |
May 09, 2014 | 27.21 | 27.49 | 26.95 | 27.15 | 1,052,237 | -0.14(-0.52%) |
May 08, 2014 | 27.26 | 27.97 | 27.14 | 27.29 | 1,824,555 | -0.02(-0.07%) |
May 07, 2014 | 26.90 | 27.33 | 26.71 | 27.31 | 2,041,663 | +0.51(+1.90%) |
May 06, 2014 | 27.52 | 27.66 | 26.60 | 26.80 | 2,698,790 | -0.80(-2.91%) |
May 05, 2014 | 27.52 | 28.15 | 27.25 | 27.60 | 1,515,866 | +0.00(+0.00%) |
May 02, 2014 | 27.49 | 27.89 | 27.43 | 27.60 | 1,915,974 | +0.13(+0.48%) |
May 01, 2014 | 27.63 | 27.64 | 27.30 | 27.47 | 2,456,702 | +0.00(+0.00%) |
Apr 30, 2014 | 27.47 | 27.85 | 26.69 | 27.47 | 5,349,052 | -0.41(-1.46%) |
Apr 29, 2014 | 25.94 | 27.97 | 25.76 | 27.87 | 3,988,041 | +2.20(+8.56%) |
Apr 28, 2014 | 25.28 | 25.91 | 25.17 | 25.68 | 3,226,453 | +0.54(+2.14%) |
Apr 25, 2014 | 25.73 | 25.73 | 25.12 | 25.14 | 2,207,114 | -0.68(-2.63%) |
Apr 24, 2014 | 25.68 | 25.85 | 25.29 | 25.82 | 1,071,035 | +0.26(+1.03%) |
Apr 23, 2014 | 25.66 | 25.76 | 25.36 | 25.55 | 1,221,884 | -0.07(-0.26%) |
Apr 22, 2014 | 25.92 | 26.18 | 25.59 | 25.62 | 1,929,196 | -0.27(-1.06%) |
Apr 21, 2014 | 26.04 | 26.22 | 25.60 | 25.89 | 1,060,378 | +0.07(+0.26%) |
Apr 17, 2014 | 25.29 | 25.83 | 25.83 | 25.83 | 4,650,909 | +0.56(+2.20%) |
Apr 16, 2014 | 26.02 | 26.22 | 25.18 | 25.27 | 2,367,200 | -0.61(-2.37%) |
Apr 15, 2014 | 25.25 | 25.99 | 24.89 | 25.88 | 2,325,857 | +0.73(+2.89%) |
Apr 14, 2014 | 26.01 | 26.07 | 24.98 | 25.16 | 3,918,992 | -0.71(-2.74%) |
Apr 11, 2014 | 25.85 | 26.17 | 25.46 | 25.86 | 1,719,051 | +0.26(+1.03%) |
Apr 10, 2014 | 26.20 | 26.32 | 25.50 | 25.60 | 1,755,854 | -0.66(-2.51%) |
Apr 09, 2014 | 26.14 | 26.33 | 25.86 | 26.26 | 1,360,528 | +0.16(+0.61%) |
Apr 08, 2014 | 25.63 | 26.13 | 25.54 | 26.10 | 1,652,986 | +0.40(+1.54%) |
Apr 07, 2014 | 25.72 | 25.94 | 25.37 | 25.70 | 2,289,339 | -0.22(-0.84%) |
Apr 04, 2014 | 26.75 | 26.75 | 25.83 | 25.92 | 3,012,122 | -0.47(-1.79%) |
Apr 03, 2014 | 25.60 | 26.44 | 25.43 | 26.39 | 3,150,547 | +0.87(+3.40%) |
Apr 02, 2014 | 25.70 | 25.86 | 25.37 | 25.52 | 1,650,752 | -0.09(-0.37%) |
Apr 01, 2014 | 24.92 | 25.62 | 24.86 | 25.62 | 2,753,313 | +0.76(+3.07%) |
Mar 31, 2014 | 24.65 | 24.89 | 24.32 | 24.85 | 1,989,972 | +0.43(+1.78%) |
Mar 28, 2014 | 23.85 | 24.46 | 23.85 | 24.42 | 2,830,328 | +0.72(+3.02%) |
Mar 27, 2014 | 23.44 | 23.81 | 23.19 | 23.70 | 2,250,498 | +0.34(+1.45%) |
Mar 26, 2014 | 23.95 | 24.09 | 23.07 | 23.36 | 2,944,244 | -0.43(-1.82%) |
Mar 25, 2014 | 24.87 | 24.87 | 23.74 | 23.80 | 1,632,439 | -0.05(-0.20%) |
Mar 24, 2014 | 24.30 | 24.47 | 23.76 | 23.85 | 2,329,613 | -0.43(-1.79%) |
Mar 21, 2014 | 24.41 | 24.51 | 24.08 | 24.28 | 3,154,283 | -0.07(-0.27%) |
Mar 20, 2014 | 24.81 | 24.96 | 24.22 | 24.35 | 3,458,264 | -0.47(-1.90%) |
Mar 19, 2014 | 24.35 | 25.18 | 24.19 | 24.82 | 4,423,778 | +0.54(+2.21%) |
Mar 18, 2014 | 24.63 | 24.70 | 24.19 | 24.28 | 3,450,981 | -0.25(-1.04%) |
Mar 17, 2014 | 24.96 | 25.24 | 24.36 | 24.53 | 4,258,432 | -0.25(-1.03%) |
Mar 14, 2014 | 25.38 | 25.48 | 24.68 | 24.79 | 3,700,027 | -0.64(-2.52%) |
Mar 13, 2014 | 25.83 | 25.92 | 25.25 | 25.43 | 3,177,206 | -0.26(-1.03%) |
Mar 12, 2014 | 25.57 | 25.93 | 25.47 | 25.69 | 2,256,191 | -0.01(-0.04%) |
Mar 11, 2014 | 26.01 | 26.14 | 25.55 | 25.70 | 1,659,035 | -0.29(-1.12%) |
Mar 10, 2014 | 26.25 | 26.35 | 25.85 | 26.00 | 2,143,134 | -0.25(-0.97%) |
Mar 07, 2014 | 26.14 | 26.39 | 25.95 | 26.25 | 2,611,051 | +0.25(+0.94%) |
Mar 06, 2014 | 26.68 | 26.88 | 25.68 | 26.01 | 4,422,249 | -0.81(-3.02%) |
Mar 05, 2014 | 26.95 | 27.18 | 26.70 | 26.82 | 2,608,413 | -0.07(-0.25%) |
Mar 04, 2014 | 26.51 | 27.02 | 26.26 | 26.88 | 2,610,168 | +0.67(+2.55%) |