Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.70 | 24.77 | 24.44 | 24.54 | 12,019,759 | -1.02(-3.98%) |
May 29, 2014 | 25.35 | 25.60 | 25.31 | 25.56 | 2,312,527 | +0.24(+0.94%) |
May 28, 2014 | 25.51 | 25.53 | 25.30 | 25.32 | 7,264,819 | -0.75(-2.88%) |
May 27, 2014 | 26.03 | 26.12 | 25.93 | 26.07 | 2,988,537 | -0.02(-0.07%) |
May 23, 2014 | 25.97 | 26.09 | 26.09 | 26.09 | 2,518,907 | +0.09(+0.33%) |
May 22, 2014 | 26.00 | 26.12 | 25.92 | 26.00 | 3,444,505 | +0.34(+1.32%) |
May 21, 2014 | 25.75 | 25.76 | 25.54 | 25.66 | 4,594,086 | +0.17(+0.66%) |
May 20, 2014 | 25.81 | 25.81 | 25.37 | 25.50 | 6,132,536 | -0.50(-1.91%) |
May 19, 2014 | 25.97 | 26.00 | 25.75 | 25.99 | 5,343,178 | -0.36(-1.38%) |
May 16, 2014 | 26.45 | 26.47 | 26.20 | 26.36 | 4,341,942 | -0.75(-2.75%) |
May 15, 2014 | 27.15 | 27.16 | 26.92 | 27.10 | 4,216,227 | +0.16(+0.60%) |
May 14, 2014 | 26.96 | 27.18 | 26.90 | 26.94 | 8,115,321 | +0.17(+0.62%) |
May 13, 2014 | 26.64 | 26.89 | 26.62 | 26.77 | 2,744,428 | -0.16(-0.59%) |
May 12, 2014 | 26.80 | 27.14 | 26.78 | 26.93 | 6,936,934 | +1.08(+4.18%) |
May 09, 2014 | 25.95 | 25.95 | 25.66 | 25.85 | 2,909,548 | -0.09(-0.35%) |
May 08, 2014 | 26.08 | 26.11 | 25.86 | 25.94 | 4,564,674 | -0.33(-1.27%) |
May 07, 2014 | 26.02 | 26.37 | 25.93 | 26.27 | 4,537,854 | +0.22(+0.84%) |
May 06, 2014 | 25.91 | 26.24 | 25.90 | 26.05 | 3,856,721 | +0.08(+0.29%) |
May 05, 2014 | 25.89 | 26.06 | 25.83 | 25.98 | 2,658,805 | -0.11(-0.40%) |
May 02, 2014 | 25.78 | 26.15 | 25.74 | 26.08 | 2,274,612 | +0.36(+1.39%) |
May 01, 2014 | 25.70 | 25.85 | 25.61 | 25.73 | 4,193,904 | -0.21(-0.79%) |
Apr 30, 2014 | 25.75 | 26.03 | 25.63 | 25.93 | 5,087,353 | +0.11(+0.41%) |
Apr 29, 2014 | 25.65 | 25.91 | 25.64 | 25.83 | 3,696,111 | +0.19(+0.75%) |
Apr 28, 2014 | 25.76 | 25.77 | 25.42 | 25.63 | 6,742,012 | -0.66(-2.52%) |
Apr 25, 2014 | 26.24 | 26.32 | 26.09 | 26.30 | 4,165,248 | -0.01(-0.05%) |
Apr 24, 2014 | 26.29 | 26.38 | 26.17 | 26.31 | 3,905,632 | +0.20(+0.77%) |
Apr 23, 2014 | 26.21 | 26.21 | 25.96 | 26.11 | 4,640,108 | -0.14(-0.55%) |
Apr 22, 2014 | 26.27 | 26.32 | 26.05 | 26.26 | 4,569,768 | +0.05(+0.20%) |
Apr 21, 2014 | 26.42 | 26.43 | 25.97 | 26.20 | 3,898,783 | -0.19(-0.72%) |
Apr 17, 2014 | 26.42 | 26.39 | 26.39 | 26.39 | 5,074,036 | -0.13(-0.49%) |
Apr 16, 2014 | 26.69 | 26.70 | 26.29 | 26.52 | 8,112,291 | +0.03(+0.13%) |
Apr 15, 2014 | 26.60 | 26.60 | 26.07 | 26.49 | 7,045,655 | -0.67(-2.46%) |
Apr 14, 2014 | 26.94 | 27.25 | 26.85 | 27.16 | 3,260,956 | +0.55(+2.06%) |
Apr 11, 2014 | 26.59 | 26.74 | 26.56 | 26.61 | 4,105,067 | -0.28(-1.03%) |
Apr 10, 2014 | 27.07 | 27.20 | 26.77 | 26.89 | 3,994,569 | -0.41(-1.50%) |
Apr 09, 2014 | 27.43 | 27.44 | 27.08 | 27.30 | 6,775,836 | -0.09(-0.31%) |
Apr 08, 2014 | 26.77 | 27.60 | 26.73 | 27.38 | 8,573,607 | +0.80(+3.02%) |
Apr 07, 2014 | 26.55 | 26.68 | 26.34 | 26.58 | 4,930,313 | +0.17(+0.63%) |
Apr 04, 2014 | 26.90 | 27.01 | 26.37 | 26.41 | 5,585,846 | +0.02(+0.07%) |
Apr 03, 2014 | 26.35 | 26.41 | 26.13 | 26.39 | 7,110,193 | -0.53(-1.99%) |
Apr 02, 2014 | 26.94 | 26.99 | 26.78 | 26.93 | 3,977,292 | +0.11(+0.39%) |
Apr 01, 2014 | 26.87 | 26.93 | 26.76 | 26.82 | 4,823,093 | +0.16(+0.59%) |
Mar 31, 2014 | 26.66 | 26.72 | 26.45 | 26.67 | 8,907,243 | +0.52(+1.99%) |
Mar 28, 2014 | 26.31 | 26.39 | 25.97 | 26.15 | 7,908,189 | +0.15(+0.59%) |
Mar 27, 2014 | 25.89 | 26.00 | 25.81 | 25.99 | 3,879,932 | +0.07(+0.28%) |
Mar 26, 2014 | 26.32 | 26.38 | 25.84 | 25.92 | 6,586,356 | -0.18(-0.70%) |
Mar 25, 2014 | 25.95 | 26.11 | 25.80 | 26.10 | 9,850,966 | +0.89(+3.52%) |
Mar 24, 2014 | 25.47 | 25.49 | 25.01 | 25.21 | 4,693,850 | +0.07(+0.27%) |
Mar 21, 2014 | 25.27 | 25.34 | 25.04 | 25.15 | 4,557,118 | +0.31(+1.25%) |
Mar 20, 2014 | 24.59 | 25.00 | 24.45 | 24.84 | 5,745,626 | +0.24(+0.97%) |
Mar 19, 2014 | 25.01 | 25.16 | 24.56 | 24.60 | 6,710,400 | -0.65(-2.59%) |
Mar 18, 2014 | 25.18 | 25.48 | 25.13 | 25.25 | 3,510,477 | +0.02(+0.09%) |
Mar 17, 2014 | 25.38 | 25.55 | 25.16 | 25.23 | 4,691,916 | +0.34(+1.36%) |
Mar 14, 2014 | 24.82 | 25.07 | 24.82 | 24.89 | 7,372,449 | +0.25(+1.01%) |
Mar 13, 2014 | 25.54 | 25.66 | 24.64 | 24.64 | 13,758,166 | -0.57(-2.25%) |
Mar 12, 2014 | 24.95 | 25.34 | 24.93 | 25.21 | 8,391,595 | +0.41(+1.64%) |
Mar 11, 2014 | 25.23 | 25.41 | 24.73 | 24.80 | 9,201,763 | -0.20(-0.80%) |
Mar 10, 2014 | 24.89 | 25.06 | 24.65 | 25.00 | 8,429,829 | -0.50(-1.95%) |
Mar 07, 2014 | 25.84 | 25.85 | 25.22 | 25.50 | 10,523,979 | -0.94(-3.54%) |
Mar 06, 2014 | 26.40 | 26.61 | 26.38 | 26.44 | 3,212,734 | +0.33(+1.28%) |
Mar 05, 2014 | 26.13 | 26.25 | 26.05 | 26.10 | 5,202,596 | -0.31(-1.19%) |
Mar 04, 2014 | 26.38 | 26.52 | 26.30 | 26.42 | 5,927,365 | +0.30(+1.15%) |