Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.90 | 27.23 | 26.85 | 27.22 | 6,084,206 | +0.32(+1.19%) |
May 29, 2014 | 26.76 | 26.90 | 26.60 | 26.90 | 6,705,605 | +0.22(+0.81%) |
May 28, 2014 | 26.22 | 26.69 | 26.11 | 26.68 | 7,892,220 | +0.59(+2.25%) |
May 27, 2014 | 26.13 | 26.35 | 25.82 | 26.09 | 8,524,034 | -0.03(-0.13%) |
May 23, 2014 | 26.23 | 26.13 | 26.13 | 26.13 | 3,838,922 | -0.14(-0.55%) |
May 22, 2014 | 26.05 | 26.39 | 26.03 | 26.27 | 2,988,386 | +0.24(+0.93%) |
May 21, 2014 | 26.04 | 26.07 | 25.80 | 26.03 | 5,414,221 | +0.06(+0.24%) |
May 20, 2014 | 26.07 | 26.23 | 25.79 | 25.97 | 6,283,449 | +0.00(+0.00%) |
May 19, 2014 | 26.36 | 26.40 | 25.95 | 25.97 | 4,854,886 | -0.44(-1.67%) |
May 16, 2014 | 26.53 | 26.56 | 26.21 | 26.41 | 7,245,138 | -0.13(-0.47%) |
May 15, 2014 | 26.76 | 26.89 | 26.46 | 26.53 | 3,678,799 | -0.18(-0.68%) |
May 14, 2014 | 26.72 | 26.97 | 26.55 | 26.72 | 4,358,019 | +0.01(+0.05%) |
May 13, 2014 | 26.59 | 26.79 | 26.50 | 26.70 | 6,019,470 | +0.11(+0.42%) |
May 12, 2014 | 27.08 | 27.08 | 26.45 | 26.59 | 8,484,449 | -0.22(-0.81%) |
May 09, 2014 | 27.28 | 27.45 | 26.80 | 26.81 | 5,594,265 | -0.56(-2.04%) |
May 08, 2014 | 27.94 | 27.94 | 27.32 | 27.37 | 4,658,462 | -0.50(-1.78%) |
May 07, 2014 | 27.44 | 27.90 | 27.41 | 27.86 | 4,373,641 | +0.42(+1.53%) |
May 06, 2014 | 27.66 | 27.75 | 27.35 | 27.44 | 4,920,241 | -0.24(-0.86%) |
May 05, 2014 | 27.17 | 27.72 | 27.14 | 27.68 | 5,622,503 | +0.51(+1.88%) |
May 02, 2014 | 27.87 | 27.92 | 26.95 | 27.17 | 7,850,386 | -1.10(-3.88%) |
May 01, 2014 | 28.66 | 28.89 | 27.86 | 28.27 | 8,925,644 | -0.36(-1.24%) |
Apr 30, 2014 | 28.26 | 28.91 | 28.19 | 28.62 | 11,270,385 | +0.37(+1.31%) |
Apr 29, 2014 | 28.41 | 28.56 | 28.20 | 28.25 | 4,118,224 | -0.13(-0.47%) |
Apr 28, 2014 | 28.09 | 28.40 | 28.05 | 28.39 | 4,565,815 | +0.27(+0.97%) |
Apr 25, 2014 | 27.76 | 28.13 | 27.74 | 28.11 | 3,501,890 | +0.33(+1.18%) |
Apr 24, 2014 | 27.63 | 27.83 | 27.37 | 27.78 | 3,905,386 | +0.27(+0.96%) |
Apr 23, 2014 | 27.49 | 27.88 | 27.42 | 27.52 | 7,746,434 | +0.11(+0.41%) |
Apr 22, 2014 | 27.48 | 27.55 | 27.23 | 27.41 | 3,792,895 | -0.14(-0.51%) |
Apr 21, 2014 | 27.65 | 27.72 | 27.39 | 27.55 | 3,750,657 | +0.00(+0.00%) |
Apr 17, 2014 | 27.63 | 27.55 | 27.55 | 27.55 | 3,264,228 | -0.13(-0.48%) |
Apr 16, 2014 | 27.74 | 27.79 | 27.59 | 27.68 | 6,997,537 | +0.02(+0.08%) |
Apr 15, 2014 | 27.40 | 27.85 | 27.40 | 27.66 | 6,362,741 | +0.20(+0.74%) |
Apr 14, 2014 | 27.18 | 27.46 | 27.02 | 27.46 | 4,764,391 | +0.34(+1.26%) |
Apr 11, 2014 | 26.89 | 27.24 | 26.80 | 27.11 | 4,279,420 | +0.20(+0.75%) |
Apr 10, 2014 | 26.98 | 27.14 | 26.80 | 26.91 | 5,320,886 | -0.13(-0.46%) |
Apr 09, 2014 | 26.96 | 27.20 | 26.73 | 27.04 | 9,610,382 | +0.24(+0.89%) |
Apr 08, 2014 | 26.72 | 26.90 | 26.30 | 26.80 | 9,443,568 | +0.08(+0.29%) |
Apr 07, 2014 | 26.90 | 27.11 | 26.72 | 26.72 | 7,869,442 | -0.15(-0.57%) |
Apr 04, 2014 | 26.67 | 27.33 | 26.65 | 26.88 | 7,763,245 | +0.26(+0.97%) |
Apr 03, 2014 | 26.32 | 26.69 | 26.24 | 26.62 | 3,689,045 | +0.35(+1.33%) |
Apr 02, 2014 | 26.32 | 26.32 | 26.09 | 26.27 | 3,233,424 | +0.00(+0.00%) |
Apr 01, 2014 | 26.63 | 26.63 | 26.17 | 26.27 | 4,614,262 | -0.38(-1.42%) |
Mar 31, 2014 | 26.21 | 26.86 | 26.16 | 26.65 | 5,963,704 | +0.54(+2.06%) |
Mar 28, 2014 | 26.00 | 26.12 | 25.93 | 26.11 | 1,932,695 | +0.06(+0.24%) |
Mar 27, 2014 | 25.96 | 26.06 | 25.79 | 26.05 | 2,404,522 | +0.06(+0.22%) |
Mar 26, 2014 | 25.92 | 26.14 | 25.84 | 25.99 | 4,436,563 | +0.15(+0.57%) |
Mar 25, 2014 | 25.91 | 25.91 | 25.63 | 25.84 | 3,510,754 | +0.03(+0.11%) |
Mar 24, 2014 | 25.80 | 25.98 | 25.67 | 25.81 | 2,738,548 | +0.03(+0.14%) |
Mar 21, 2014 | 25.61 | 26.04 | 25.51 | 25.78 | 5,236,997 | +0.43(+1.71%) |
Mar 20, 2014 | 25.35 | 25.42 | 25.04 | 25.35 | 4,668,663 | -0.08(-0.30%) |
Mar 19, 2014 | 25.77 | 25.94 | 25.32 | 25.42 | 5,081,555 | -0.35(-1.36%) |
Mar 18, 2014 | 25.74 | 25.89 | 25.58 | 25.77 | 3,725,792 | +0.07(+0.27%) |
Mar 17, 2014 | 25.63 | 25.75 | 25.37 | 25.70 | 3,489,657 | +0.10(+0.38%) |
Mar 14, 2014 | 25.20 | 25.65 | 25.15 | 25.60 | 5,350,389 | +0.31(+1.24%) |
Mar 13, 2014 | 25.00 | 25.43 | 24.98 | 25.29 | 4,770,904 | +0.29(+1.15%) |
Mar 12, 2014 | 24.47 | 25.00 | 24.45 | 25.00 | 3,752,472 | +0.43(+1.76%) |
Mar 11, 2014 | 24.80 | 24.86 | 24.55 | 24.57 | 7,164,750 | -0.23(-0.93%) |
Mar 10, 2014 | 24.77 | 24.99 | 24.70 | 24.80 | 9,062,168 | +0.04(+0.17%) |
Mar 07, 2014 | 24.85 | 24.88 | 24.52 | 24.76 | 8,087,259 | -0.05(-0.20%) |
Mar 06, 2014 | 25.12 | 25.12 | 24.73 | 24.81 | 5,331,484 | -0.21(-0.84%) |
Mar 05, 2014 | 25.07 | 25.12 | 24.86 | 25.02 | 4,786,499 | -0.04(-0.17%) |
Mar 04, 2014 | 25.15 | 25.21 | 24.98 | 25.06 | 4,605,630 | +0.07(+0.28%) |