Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.28 | 29.56 | 29.25 | 29.55 | 14,460,921 | +0.18(+0.61%) |
May 29, 2014 | 29.39 | 29.52 | 29.33 | 29.37 | 13,640,610 | +0.06(+0.20%) |
May 28, 2014 | 29.40 | 29.53 | 29.28 | 29.31 | 10,417,158 | -0.14(-0.47%) |
May 27, 2014 | 29.30 | 29.49 | 29.24 | 29.45 | 15,618,905 | +0.14(+0.47%) |
May 23, 2014 | 29.35 | 29.31 | 29.31 | 29.31 | 8,659,305 | -0.00(-0.02%) |
May 22, 2014 | 29.45 | 29.50 | 29.28 | 29.32 | 7,659,676 | -0.20(-0.69%) |
May 21, 2014 | 29.29 | 29.53 | 29.26 | 29.52 | 11,828,897 | +0.21(+0.71%) |
May 20, 2014 | 29.47 | 29.57 | 29.31 | 29.31 | 13,342,543 | -0.09(-0.32%) |
May 19, 2014 | 29.33 | 29.42 | 29.20 | 29.41 | 10,449,986 | -0.13(-0.44%) |
May 16, 2014 | 29.27 | 29.55 | 29.22 | 29.54 | 19,137,310 | +0.27(+0.91%) |
May 15, 2014 | 29.34 | 29.59 | 29.21 | 29.27 | 17,114,382 | -0.27(-0.90%) |
May 14, 2014 | 29.63 | 29.74 | 29.49 | 29.54 | 13,892,479 | -0.16(-0.54%) |
May 13, 2014 | 29.49 | 29.78 | 29.49 | 29.70 | 16,029,190 | +0.21(+0.71%) |
May 12, 2014 | 29.53 | 29.60 | 29.39 | 29.49 | 12,313,733 | -0.04(-0.12%) |
May 09, 2014 | 29.46 | 29.58 | 29.41 | 29.52 | 11,789,509 | +0.10(+0.34%) |
May 08, 2014 | 29.51 | 29.59 | 29.36 | 29.42 | 11,797,235 | -0.13(-0.44%) |
May 07, 2014 | 29.40 | 29.60 | 29.35 | 29.55 | 15,362,620 | +0.30(+1.04%) |
May 06, 2014 | 29.27 | 29.37 | 29.22 | 29.25 | 12,437,066 | -0.20(-0.66%) |
May 05, 2014 | 29.36 | 29.57 | 29.29 | 29.44 | 14,030,370 | -0.14(-0.46%) |
May 02, 2014 | 29.47 | 29.59 | 29.35 | 29.58 | 19,654,474 | +0.12(+0.42%) |
May 01, 2014 | 29.47 | 29.47 | 29.08 | 29.46 | 21,212,160 | -0.01(-0.02%) |
Apr 30, 2014 | 29.39 | 29.53 | 29.32 | 29.47 | 16,988,110 | +0.16(+0.54%) |
Apr 29, 2014 | 29.60 | 29.64 | 29.27 | 29.31 | 26,186,154 | -0.33(-1.12%) |
Apr 28, 2014 | 29.49 | 29.82 | 29.43 | 29.64 | 28,690,852 | +0.01(+0.05%) |
Apr 25, 2014 | 29.23 | 29.62 | 29.21 | 29.62 | 23,272,620 | +0.22(+0.76%) |
Apr 24, 2014 | 29.40 | 29.54 | 29.23 | 29.40 | 15,763,117 | -0.02(-0.07%) |
Apr 23, 2014 | 29.40 | 29.48 | 29.30 | 29.42 | 16,694,333 | +0.01(+0.05%) |
Apr 22, 2014 | 29.31 | 29.44 | 29.20 | 29.41 | 23,960,118 | -0.03(-0.10%) |
Apr 21, 2014 | 29.23 | 29.44 | 29.15 | 29.44 | 17,386,610 | +0.02(+0.07%) |
Apr 17, 2014 | 29.21 | 29.41 | 29.41 | 29.41 | 25,675,436 | +0.09(+0.32%) |
Apr 16, 2014 | 28.98 | 29.32 | 28.98 | 29.32 | 30,250,258 | +0.30(+1.02%) |
Apr 15, 2014 | 28.77 | 29.23 | 28.53 | 29.02 | 65,723,656 | +1.05(+3.74%) |
Apr 14, 2014 | 27.96 | 28.03 | 27.74 | 27.98 | 26,800,276 | +0.07(+0.26%) |
Apr 11, 2014 | 28.05 | 28.33 | 27.88 | 27.91 | 25,036,768 | -0.19(-0.67%) |
Apr 10, 2014 | 28.16 | 28.46 | 28.04 | 28.09 | 28,987,224 | -0.07(-0.26%) |
Apr 09, 2014 | 28.06 | 28.17 | 27.96 | 28.17 | 16,565,407 | +0.06(+0.23%) |
Apr 08, 2014 | 27.93 | 28.10 | 27.80 | 28.10 | 20,407,450 | +0.20(+0.73%) |
Apr 07, 2014 | 27.64 | 28.09 | 27.64 | 27.90 | 23,825,322 | +0.29(+1.05%) |
Apr 04, 2014 | 27.62 | 27.80 | 27.55 | 27.61 | 21,392,926 | +0.11(+0.39%) |
Apr 03, 2014 | 27.69 | 27.80 | 27.48 | 27.50 | 24,969,640 | -0.19(-0.68%) |
Apr 02, 2014 | 27.80 | 27.84 | 27.67 | 27.69 | 21,619,684 | -0.06(-0.21%) |
Apr 01, 2014 | 27.83 | 28.09 | 27.68 | 27.75 | 28,397,846 | -0.18(-0.65%) |
Mar 31, 2014 | 28.17 | 28.19 | 27.78 | 27.93 | 33,826,324 | -0.21(-0.74%) |
Mar 28, 2014 | 28.09 | 28.19 | 28.04 | 28.14 | 15,922,715 | +0.09(+0.33%) |
Mar 27, 2014 | 27.82 | 28.17 | 27.80 | 28.04 | 17,904,620 | +0.15(+0.54%) |
Mar 26, 2014 | 27.95 | 28.13 | 27.89 | 27.89 | 21,816,404 | -0.01(-0.03%) |
Mar 25, 2014 | 27.80 | 28.03 | 27.78 | 27.90 | 23,333,438 | +0.16(+0.57%) |
Mar 24, 2014 | 27.80 | 27.84 | 27.60 | 27.74 | 21,708,182 | -0.03(-0.10%) |
Mar 21, 2014 | 28.01 | 28.05 | 27.65 | 27.77 | 26,594,160 | -0.01(-0.03%) |
Mar 20, 2014 | 27.53 | 27.79 | 27.41 | 27.77 | 18,271,408 | +0.22(+0.81%) |
Mar 19, 2014 | 27.71 | 27.87 | 27.52 | 27.55 | 25,147,810 | -0.19(-0.68%) |
Mar 18, 2014 | 27.64 | 27.78 | 27.55 | 27.74 | 23,287,522 | +0.09(+0.34%) |
Mar 17, 2014 | 27.57 | 27.72 | 27.49 | 27.64 | 26,559,414 | +0.07(+0.26%) |
Mar 14, 2014 | 27.41 | 27.68 | 27.36 | 27.57 | 20,332,078 | +0.14(+0.53%) |
Mar 13, 2014 | 27.77 | 27.80 | 27.39 | 27.43 | 25,310,780 | -0.36(-1.30%) |
Mar 12, 2014 | 27.64 | 27.81 | 27.60 | 27.79 | 21,697,630 | -0.02(-0.06%) |
Mar 11, 2014 | 27.84 | 27.84 | 27.62 | 27.81 | 19,271,548 | +0.11(+0.39%) |
Mar 10, 2014 | 27.63 | 27.70 | 27.55 | 27.70 | 20,288,752 | +0.07(+0.26%) |
Mar 07, 2014 | 27.64 | 27.67 | 27.49 | 27.63 | 23,823,766 | +0.06(+0.21%) |
Mar 06, 2014 | 27.52 | 27.63 | 27.43 | 27.57 | 20,338,446 | +0.09(+0.31%) |
Mar 05, 2014 | 27.54 | 27.56 | 27.41 | 27.48 | 19,912,812 | +0.03(+0.10%) |
Mar 04, 2014 | 27.48 | 27.51 | 27.40 | 27.46 | 28,497,386 | +0.14(+0.50%) |