Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.27 | 26.53 | 26.19 | 26.48 | 18,504,846 | +0.10(+0.38%) |
May 29, 2014 | 26.50 | 26.54 | 26.23 | 26.38 | 14,187,451 | -0.11(-0.40%) |
May 28, 2014 | 26.11 | 26.51 | 26.01 | 26.49 | 16,374,940 | +0.50(+1.92%) |
May 27, 2014 | 25.98 | 26.02 | 25.86 | 25.99 | 11,221,708 | +0.24(+0.92%) |
May 23, 2014 | 25.65 | 25.75 | 25.75 | 25.75 | 10,794,898 | +0.14(+0.55%) |
May 22, 2014 | 25.57 | 25.81 | 25.51 | 25.61 | 8,281,948 | -0.01(-0.04%) |
May 21, 2014 | 25.39 | 25.75 | 25.35 | 25.62 | 16,132,814 | +0.30(+1.18%) |
May 20, 2014 | 26.16 | 26.27 | 25.24 | 25.33 | 32,411,630 | -0.90(-3.45%) |
May 19, 2014 | 25.92 | 26.31 | 25.89 | 26.23 | 11,724,983 | +0.19(+0.74%) |
May 16, 2014 | 25.85 | 26.54 | 25.65 | 26.04 | 28,057,142 | -0.28(-1.05%) |
May 15, 2014 | 26.51 | 26.61 | 25.91 | 26.31 | 23,596,412 | -0.44(-1.66%) |
May 14, 2014 | 26.88 | 26.89 | 26.65 | 26.76 | 13,704,371 | -0.16(-0.60%) |
May 13, 2014 | 26.68 | 26.95 | 26.50 | 26.92 | 11,703,740 | +0.25(+0.95%) |
May 12, 2014 | 26.33 | 26.76 | 26.33 | 26.67 | 12,326,963 | +0.45(+1.72%) |
May 09, 2014 | 26.65 | 26.73 | 26.15 | 26.21 | 21,941,422 | -0.47(-1.78%) |
May 08, 2014 | 26.79 | 27.13 | 26.60 | 26.69 | 13,348,857 | -0.17(-0.63%) |
May 07, 2014 | 26.77 | 26.89 | 26.51 | 26.86 | 12,050,400 | +0.25(+0.92%) |
May 06, 2014 | 26.86 | 26.91 | 26.61 | 26.61 | 13,037,716 | +0.00(+0.00%) |
May 05, 2014 | 26.68 | 26.72 | 26.52 | 26.61 | 10,916,750 | -0.17(-0.63%) |
May 02, 2014 | 26.83 | 27.06 | 26.70 | 26.78 | 14,882,284 | +0.05(+0.20%) |
May 01, 2014 | 26.55 | 27.11 | 26.45 | 26.73 | 25,491,332 | +0.32(+1.22%) |
Apr 30, 2014 | 25.92 | 26.45 | 25.92 | 26.41 | 18,100,510 | +0.38(+1.44%) |
Apr 29, 2014 | 25.81 | 26.11 | 25.75 | 26.03 | 15,783,427 | +0.18(+0.68%) |
Apr 28, 2014 | 25.98 | 25.99 | 25.67 | 25.85 | 26,244,414 | +0.03(+0.12%) |
Apr 25, 2014 | 25.69 | 26.10 | 25.69 | 25.82 | 20,935,068 | -0.34(-1.32%) |
Apr 24, 2014 | 27.19 | 27.34 | 25.67 | 26.17 | 43,434,860 | -0.17(-0.64%) |
Apr 23, 2014 | 26.26 | 26.51 | 26.12 | 26.34 | 20,970,418 | +0.12(+0.47%) |
Apr 22, 2014 | 26.06 | 26.38 | 26.04 | 26.21 | 15,997,526 | +0.19(+0.74%) |
Apr 21, 2014 | 26.00 | 26.20 | 25.85 | 26.02 | 12,907,437 | +0.00(+0.00%) |
Apr 17, 2014 | 25.91 | 26.02 | 26.02 | 26.02 | 16,127,647 | +0.01(+0.03%) |
Apr 16, 2014 | 25.80 | 26.03 | 25.52 | 26.02 | 23,647,036 | +0.47(+1.83%) |
Apr 15, 2014 | 25.13 | 25.61 | 24.73 | 25.55 | 30,543,054 | +0.62(+2.49%) |
Apr 14, 2014 | 24.73 | 25.18 | 24.62 | 24.93 | 24,446,698 | +0.47(+1.94%) |
Apr 11, 2014 | 25.27 | 25.34 | 24.28 | 24.45 | 59,758,644 | -1.05(-4.11%) |
Apr 10, 2014 | 25.82 | 26.08 | 25.50 | 25.50 | 44,713,468 | -0.24(-0.95%) |
Apr 09, 2014 | 25.96 | 26.22 | 25.73 | 25.75 | 42,924,276 | -0.70(-2.64%) |
Apr 08, 2014 | 26.15 | 26.50 | 25.92 | 26.44 | 26,338,936 | +0.32(+1.23%) |
Apr 07, 2014 | 26.55 | 26.60 | 25.90 | 26.12 | 31,764,044 | -0.54(-2.01%) |
Apr 04, 2014 | 27.25 | 27.34 | 26.54 | 26.66 | 26,596,972 | -0.48(-1.78%) |
Apr 03, 2014 | 26.76 | 27.19 | 26.60 | 27.14 | 26,712,088 | +0.43(+1.61%) |
Apr 02, 2014 | 26.54 | 26.84 | 26.33 | 26.71 | 54,501,776 | +0.41(+1.57%) |
Apr 01, 2014 | 26.42 | 26.91 | 26.28 | 26.30 | 60,579,652 | -0.06(-0.23%) |
Mar 31, 2014 | 26.44 | 26.64 | 26.00 | 26.36 | 31,533,006 | -0.24(-0.89%) |
Mar 28, 2014 | 26.53 | 26.82 | 26.47 | 26.60 | 25,038,644 | +0.17(+0.64%) |
Mar 27, 2014 | 26.25 | 26.80 | 26.12 | 26.43 | 21,316,494 | +0.22(+0.85%) |
Mar 26, 2014 | 26.56 | 26.61 | 26.19 | 26.21 | 22,164,224 | -0.22(-0.84%) |
Mar 25, 2014 | 26.90 | 26.94 | 26.18 | 26.43 | 32,363,886 | -0.48(-1.79%) |
Mar 24, 2014 | 26.57 | 26.93 | 26.25 | 26.91 | 27,996,992 | +0.10(+0.37%) |
Mar 21, 2014 | 27.10 | 27.19 | 26.63 | 26.81 | 31,360,020 | -0.19(-0.71%) |
Mar 20, 2014 | 26.64 | 27.01 | 26.34 | 27.00 | 18,871,228 | +0.27(+1.00%) |
Mar 19, 2014 | 27.02 | 27.05 | 26.50 | 26.74 | 18,576,978 | -0.20(-0.74%) |
Mar 18, 2014 | 26.56 | 26.99 | 26.42 | 26.93 | 27,763,766 | +0.41(+1.56%) |
Mar 17, 2014 | 26.15 | 26.57 | 25.82 | 26.52 | 38,770,580 | +0.41(+1.58%) |
Mar 14, 2014 | 25.92 | 26.47 | 25.71 | 26.11 | 41,665,220 | +0.23(+0.89%) |
Mar 13, 2014 | 26.60 | 26.69 | 25.71 | 25.88 | 51,084,332 | -0.58(-2.21%) |
Mar 12, 2014 | 26.39 | 26.76 | 26.09 | 26.46 | 60,978,680 | -0.24(-0.91%) |
Mar 11, 2014 | 28.09 | 28.18 | 26.58 | 26.70 | 54,014,600 | -1.45(-5.15%) |
Mar 10, 2014 | 28.51 | 28.51 | 27.90 | 28.15 | 23,111,754 | -0.46(-1.59%) |
Mar 07, 2014 | 28.80 | 28.85 | 28.43 | 28.61 | 23,133,244 | +0.11(+0.40%) |
Mar 06, 2014 | 28.75 | 28.88 | 28.50 | 28.50 | 25,167,286 | +0.02(+0.05%) |
Mar 05, 2014 | 28.50 | 28.88 | 28.34 | 28.48 | 37,477,100 | +0.45(+1.60%) |
Mar 04, 2014 | 27.73 | 28.08 | 27.65 | 28.03 | 23,559,722 | +0.55(+1.99%) |