Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.65 | 29.13 | 28.65 | 29.01 | 4,081,010 | +0.26(+0.91%) |
May 29, 2014 | 28.88 | 28.95 | 28.54 | 28.75 | 3,511,683 | -0.07(-0.24%) |
May 28, 2014 | 28.84 | 28.94 | 28.56 | 28.82 | 3,852,166 | -0.03(-0.10%) |
May 27, 2014 | 29.10 | 29.16 | 28.79 | 28.85 | 4,681,656 | -0.10(-0.34%) |
May 23, 2014 | 28.84 | 28.95 | 28.95 | 28.95 | 5,864,025 | +0.19(+0.66%) |
May 22, 2014 | 28.52 | 28.93 | 28.49 | 28.76 | 2,219,472 | +0.22(+0.76%) |
May 21, 2014 | 28.42 | 28.68 | 28.30 | 28.54 | 3,061,198 | +0.19(+0.67%) |
May 20, 2014 | 28.86 | 28.86 | 28.27 | 28.35 | 4,639,906 | -0.63(-2.18%) |
May 19, 2014 | 29.18 | 29.18 | 28.88 | 28.99 | 3,191,783 | -0.18(-0.60%) |
May 16, 2014 | 28.71 | 29.22 | 28.62 | 29.16 | 4,884,848 | +0.51(+1.77%) |
May 15, 2014 | 28.88 | 28.89 | 28.37 | 28.65 | 4,809,248 | -0.37(-1.26%) |
May 14, 2014 | 29.03 | 29.27 | 29.01 | 29.02 | 4,093,066 | -0.01(-0.02%) |
May 13, 2014 | 28.84 | 29.33 | 28.80 | 29.03 | 6,000,711 | +0.13(+0.44%) |
May 12, 2014 | 28.61 | 28.92 | 28.60 | 28.90 | 6,336,901 | +0.39(+1.36%) |
May 09, 2014 | 28.91 | 29.02 | 28.11 | 28.51 | 14,763,585 | +0.90(+3.26%) |
May 08, 2014 | 27.49 | 27.98 | 27.01 | 27.61 | 8,110,998 | +0.32(+1.16%) |
May 07, 2014 | 27.73 | 27.77 | 27.09 | 27.30 | 7,358,817 | -0.37(-1.35%) |
May 06, 2014 | 27.89 | 28.04 | 27.58 | 27.67 | 7,504,849 | -0.37(-1.33%) |
May 05, 2014 | 27.57 | 28.17 | 27.42 | 28.04 | 5,520,293 | +0.40(+1.45%) |
May 02, 2014 | 28.10 | 28.25 | 27.47 | 27.64 | 5,348,960 | -0.31(-1.11%) |
May 01, 2014 | 27.75 | 28.11 | 27.63 | 27.95 | 5,715,584 | +0.30(+1.07%) |
Apr 30, 2014 | 27.90 | 27.90 | 27.52 | 27.66 | 5,430,425 | -0.33(-1.18%) |
Apr 29, 2014 | 27.65 | 28.00 | 27.51 | 27.99 | 5,564,370 | +0.42(+1.53%) |
Apr 28, 2014 | 27.44 | 27.74 | 27.20 | 27.56 | 6,925,017 | +0.27(+1.01%) |
Apr 25, 2014 | 27.26 | 27.39 | 27.09 | 27.29 | 3,476,020 | -0.10(-0.36%) |
Apr 24, 2014 | 27.61 | 27.62 | 27.18 | 27.39 | 5,205,703 | -0.13(-0.49%) |
Apr 23, 2014 | 27.34 | 27.77 | 27.32 | 27.52 | 5,230,468 | +0.20(+0.72%) |
Apr 22, 2014 | 27.12 | 27.52 | 27.01 | 27.32 | 6,152,629 | +0.27(+0.99%) |
Apr 21, 2014 | 27.15 | 27.36 | 26.97 | 27.06 | 5,136,100 | -0.09(-0.34%) |
Apr 17, 2014 | 27.30 | 27.15 | 27.15 | 27.15 | 7,069,514 | -0.30(-1.08%) |
Apr 16, 2014 | 27.21 | 27.55 | 27.08 | 27.44 | 8,210,601 | +0.44(+1.64%) |
Apr 15, 2014 | 26.64 | 27.14 | 26.45 | 27.00 | 8,717,927 | +0.40(+1.51%) |
Apr 14, 2014 | 27.25 | 27.36 | 26.41 | 26.60 | 11,837,594 | -0.42(-1.56%) |
Apr 11, 2014 | 26.08 | 27.18 | 26.04 | 27.02 | 21,722,202 | -0.63(-2.27%) |
Apr 10, 2014 | 28.12 | 28.38 | 27.60 | 27.65 | 13,447,273 | -0.49(-1.73%) |
Apr 09, 2014 | 28.55 | 28.70 | 28.02 | 28.13 | 11,722,437 | -0.53(-1.87%) |
Apr 08, 2014 | 28.39 | 28.70 | 28.14 | 28.67 | 4,418,823 | +0.27(+0.97%) |
Apr 07, 2014 | 28.30 | 28.91 | 28.30 | 28.39 | 5,819,588 | -0.56(-1.94%) |
Apr 04, 2014 | 29.53 | 29.54 | 28.92 | 28.96 | 7,701,850 | -0.46(-1.57%) |
Apr 03, 2014 | 29.38 | 29.90 | 29.22 | 29.42 | 7,009,341 | +0.10(+0.33%) |
Apr 02, 2014 | 28.66 | 29.38 | 28.58 | 29.32 | 9,174,464 | +0.64(+2.22%) |
Apr 01, 2014 | 28.34 | 28.73 | 28.22 | 28.68 | 7,055,586 | +0.64(+2.30%) |
Mar 31, 2014 | 28.21 | 28.27 | 27.76 | 28.04 | 6,123,969 | -0.08(-0.27%) |
Mar 28, 2014 | 27.91 | 28.31 | 27.82 | 28.12 | 3,387,090 | +0.20(+0.73%) |
Mar 27, 2014 | 28.01 | 28.33 | 27.85 | 27.91 | 4,101,893 | +0.04(+0.13%) |
Mar 26, 2014 | 28.24 | 28.30 | 27.87 | 27.88 | 6,272,301 | -0.24(-0.87%) |
Mar 25, 2014 | 28.78 | 28.78 | 27.88 | 28.12 | 7,405,091 | -0.58(-2.02%) |
Mar 24, 2014 | 29.21 | 29.36 | 28.64 | 28.71 | 4,368,857 | -0.48(-1.63%) |
Mar 21, 2014 | 29.16 | 29.43 | 29.06 | 29.18 | 6,182,171 | +0.18(+0.63%) |
Mar 20, 2014 | 29.00 | 29.15 | 28.85 | 29.00 | 3,026,734 | -0.13(-0.43%) |
Mar 19, 2014 | 29.50 | 29.53 | 28.93 | 29.13 | 4,543,790 | -0.37(-1.26%) |
Mar 18, 2014 | 29.57 | 29.73 | 29.37 | 29.50 | 4,254,088 | -0.04(-0.14%) |
Mar 17, 2014 | 29.50 | 29.72 | 29.39 | 29.54 | 5,385,546 | +0.08(+0.29%) |
Mar 14, 2014 | 28.92 | 30.02 | 28.86 | 29.45 | 9,158,894 | +0.57(+1.96%) |
Mar 13, 2014 | 29.02 | 29.03 | 28.73 | 28.89 | 6,186,583 | -0.02(-0.07%) |
Mar 12, 2014 | 28.80 | 29.05 | 28.28 | 28.91 | 7,322,848 | -0.37(-1.27%) |
Mar 11, 2014 | 29.46 | 29.51 | 29.22 | 29.28 | 6,505,060 | -0.13(-0.45%) |
Mar 10, 2014 | 29.61 | 29.76 | 29.17 | 29.41 | 6,826,637 | -0.25(-0.85%) |
Mar 07, 2014 | 28.98 | 29.72 | 28.73 | 29.66 | 17,476,866 | +0.06(+0.21%) |
Mar 06, 2014 | 29.91 | 30.02 | 29.56 | 29.60 | 4,687,414 | -0.22(-0.75%) |
Mar 05, 2014 | 29.94 | 30.15 | 29.73 | 29.83 | 5,153,309 | -0.13(-0.42%) |
Mar 04, 2014 | 30.50 | 30.59 | 29.93 | 29.95 | 6,916,658 | -0.32(-1.06%) |