Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.70 | 26.79 | 26.48 | 26.56 | 10,937,915 | -0.21(-0.78%) |
May 29, 2014 | 26.71 | 26.82 | 26.54 | 26.77 | 7,540,034 | +0.21(+0.79%) |
May 28, 2014 | 26.63 | 26.67 | 26.39 | 26.56 | 9,104,289 | -0.01(-0.04%) |
May 27, 2014 | 26.58 | 26.65 | 26.47 | 26.57 | 13,180,433 | -0.03(-0.11%) |
May 23, 2014 | 26.45 | 26.60 | 26.60 | 26.60 | 10,826,600 | +0.08(+0.32%) |
May 22, 2014 | 26.34 | 26.55 | 26.28 | 26.52 | 4,844,338 | +0.13(+0.48%) |
May 21, 2014 | 26.39 | 26.45 | 26.28 | 26.39 | 10,189,418 | +0.11(+0.42%) |
May 20, 2014 | 26.38 | 26.40 | 26.03 | 26.28 | 11,670,691 | -0.08(-0.30%) |
May 19, 2014 | 26.12 | 26.36 | 26.10 | 26.36 | 10,604,469 | +0.11(+0.42%) |
May 16, 2014 | 25.86 | 26.30 | 25.85 | 26.25 | 24,799,348 | +0.36(+1.39%) |
May 15, 2014 | 25.77 | 25.96 | 25.62 | 25.89 | 15,625,816 | +0.09(+0.35%) |
May 14, 2014 | 25.61 | 25.88 | 25.51 | 25.80 | 14,621,928 | +0.15(+0.58%) |
May 13, 2014 | 25.63 | 25.73 | 25.50 | 25.65 | 9,188,943 | +0.08(+0.31%) |
May 12, 2014 | 25.49 | 25.70 | 25.48 | 25.57 | 14,404,323 | +0.13(+0.51%) |
May 09, 2014 | 25.22 | 25.44 | 25.12 | 25.44 | 11,736,623 | +0.23(+0.91%) |
May 08, 2014 | 25.32 | 25.49 | 25.17 | 25.21 | 11,057,337 | -0.07(-0.28%) |
May 07, 2014 | 25.43 | 25.49 | 25.05 | 25.28 | 17,121,116 | -0.29(-1.13%) |
May 06, 2014 | 25.67 | 25.79 | 25.52 | 25.57 | 15,254,829 | -0.21(-0.81%) |
May 05, 2014 | 25.55 | 25.79 | 25.45 | 25.78 | 10,130,948 | +0.09(+0.35%) |
May 02, 2014 | 25.62 | 25.87 | 25.59 | 25.69 | 16,840,312 | +0.07(+0.27%) |
May 01, 2014 | 25.70 | 25.77 | 25.51 | 25.62 | 15,915,147 | -0.18(-0.70%) |
Apr 30, 2014 | 25.39 | 25.85 | 25.30 | 25.80 | 23,483,956 | +0.39(+1.53%) |
Apr 29, 2014 | 25.49 | 25.51 | 25.15 | 25.41 | 17,300,496 | +0.08(+0.32%) |
Apr 28, 2014 | 25.56 | 25.58 | 24.92 | 25.33 | 23,914,862 | -0.14(-0.55%) |
Apr 25, 2014 | 25.51 | 25.68 | 25.38 | 25.47 | 16,312,450 | -0.04(-0.16%) |
Apr 24, 2014 | 26.03 | 26.07 | 25.41 | 25.51 | 25,859,514 | -0.40(-1.54%) |
Apr 23, 2014 | 26.18 | 26.29 | 25.43 | 25.91 | 50,957,440 | -0.85(-3.18%) |
Apr 22, 2014 | 26.89 | 27.22 | 26.74 | 26.76 | 25,510,012 | -0.17(-0.63%) |
Apr 21, 2014 | 26.72 | 27.00 | 26.65 | 26.93 | 11,794,210 | +0.31(+1.16%) |
Apr 17, 2014 | 26.56 | 26.62 | 26.62 | 26.62 | 23,434,000 | -0.08(-0.30%) |
Apr 16, 2014 | 27.08 | 27.14 | 26.55 | 26.70 | 19,686,624 | -0.22(-0.82%) |
Apr 15, 2014 | 26.82 | 26.99 | 26.44 | 26.92 | 12,617,477 | +0.17(+0.64%) |
Apr 14, 2014 | 26.80 | 26.84 | 26.56 | 26.75 | 15,757,828 | +0.10(+0.38%) |
Apr 11, 2014 | 26.92 | 26.96 | 26.63 | 26.65 | 19,031,468 | -0.35(-1.30%) |
Apr 10, 2014 | 27.47 | 27.71 | 26.98 | 27.00 | 21,502,324 | -0.44(-1.60%) |
Apr 09, 2014 | 27.38 | 27.52 | 27.19 | 27.44 | 14,279,083 | +0.06(+0.22%) |
Apr 08, 2014 | 27.12 | 27.46 | 27.02 | 27.38 | 13,522,425 | +0.34(+1.26%) |
Apr 07, 2014 | 27.35 | 27.42 | 26.88 | 27.04 | 24,848,814 | -0.36(-1.31%) |
Apr 04, 2014 | 28.02 | 28.10 | 27.39 | 27.40 | 22,626,392 | -0.49(-1.76%) |
Apr 03, 2014 | 27.91 | 27.97 | 27.66 | 27.89 | 13,010,297 | -0.01(-0.04%) |
Apr 02, 2014 | 27.83 | 27.99 | 27.73 | 27.90 | 10,716,392 | +0.11(+0.40%) |
Apr 01, 2014 | 27.48 | 27.80 | 27.48 | 27.79 | 14,682,238 | +0.38(+1.39%) |
Mar 31, 2014 | 27.56 | 27.75 | 27.41 | 27.41 | 13,858,523 | -0.07(-0.25%) |
Mar 28, 2014 | 27.37 | 27.68 | 27.33 | 27.48 | 13,801,830 | +0.07(+0.26%) |
Mar 27, 2014 | 27.26 | 27.57 | 27.01 | 27.41 | 22,551,404 | +0.08(+0.29%) |
Mar 26, 2014 | 28.26 | 28.26 | 27.26 | 27.33 | 32,542,178 | -0.85(-3.02%) |
Mar 25, 2014 | 27.99 | 28.24 | 27.96 | 28.18 | 17,371,120 | +0.28(+1.00%) |
Mar 24, 2014 | 27.91 | 28.08 | 27.50 | 27.90 | 22,209,856 | -0.08(-0.29%) |
Mar 21, 2014 | 27.97 | 28.00 | 27.80 | 27.98 | 24,629,004 | +0.27(+0.97%) |
Mar 20, 2014 | 27.62 | 28.00 | 27.56 | 27.71 | 15,084,937 | +0.13(+0.47%) |
Mar 19, 2014 | 27.84 | 27.95 | 27.42 | 27.58 | 14,579,433 | -0.26(-0.93%) |
Mar 18, 2014 | 27.55 | 27.91 | 27.51 | 27.84 | 23,186,476 | +0.26(+0.94%) |
Mar 17, 2014 | 27.10 | 27.67 | 27.03 | 27.58 | 23,562,864 | +0.63(+2.34%) |
Mar 14, 2014 | 26.96 | 27.32 | 26.90 | 26.95 | 26,396,744 | -0.13(-0.48%) |
Mar 13, 2014 | 27.21 | 27.68 | 26.93 | 27.08 | 31,021,230 | -0.02(-0.07%) |
Mar 12, 2014 | 26.75 | 27.21 | 26.62 | 27.10 | 25,561,764 | +0.27(+1.01%) |
Mar 11, 2014 | 27.19 | 27.34 | 26.76 | 26.83 | 27,304,092 | -0.30(-1.11%) |
Mar 10, 2014 | 26.96 | 27.17 | 26.88 | 27.13 | 19,735,028 | +0.09(+0.33%) |
Mar 07, 2014 | 26.99 | 27.15 | 26.82 | 27.04 | 20,408,580 | +0.11(+0.41%) |
Mar 06, 2014 | 26.96 | 27.08 | 26.81 | 26.93 | 17,103,378 | +0.01(+0.04%) |
Mar 05, 2014 | 26.85 | 27.19 | 26.79 | 26.92 | 17,891,056 | +0.05(+0.19%) |
Mar 04, 2014 | 26.44 | 26.95 | 26.44 | 26.87 | 25,696,996 | +0.71(+2.71%) |