Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.93 | 27.96 | 27.69 | 27.89 | 35,473,220 | -0.01(-0.03%) |
May 29, 2014 | 28.06 | 28.09 | 27.83 | 27.90 | 27,038,222 | -0.08(-0.28%) |
May 28, 2014 | 28.12 | 28.28 | 27.94 | 27.98 | 33,027,288 | -0.21(-0.75%) |
May 27, 2014 | 27.69 | 28.19 | 27.61 | 28.19 | 42,082,164 | +0.66(+2.40%) |
May 23, 2014 | 27.26 | 27.53 | 27.53 | 27.53 | 38,792,188 | +0.35(+1.28%) |
May 22, 2014 | 26.95 | 27.19 | 26.93 | 27.18 | 19,694,088 | +0.34(+1.26%) |
May 21, 2014 | 26.54 | 26.85 | 26.49 | 26.84 | 23,821,106 | +0.46(+1.73%) |
May 20, 2014 | 26.38 | 26.71 | 26.21 | 26.39 | 35,618,600 | +0.05(+0.17%) |
May 19, 2014 | 25.88 | 26.39 | 25.78 | 26.34 | 25,575,980 | +0.41(+1.58%) |
May 16, 2014 | 25.97 | 25.99 | 25.67 | 25.93 | 29,748,936 | +0.03(+0.13%) |
May 15, 2014 | 26.18 | 26.19 | 25.77 | 25.90 | 34,005,996 | -0.33(-1.27%) |
May 14, 2014 | 26.55 | 26.55 | 26.16 | 26.23 | 23,830,242 | -0.32(-1.21%) |
May 13, 2014 | 26.44 | 26.70 | 26.37 | 26.55 | 33,029,096 | +0.16(+0.60%) |
May 12, 2014 | 26.07 | 26.41 | 25.85 | 26.39 | 38,205,396 | +0.56(+2.16%) |
May 09, 2014 | 25.44 | 25.89 | 25.11 | 25.84 | 48,844,768 | +0.38(+1.51%) |
May 08, 2014 | 25.32 | 25.76 | 25.22 | 25.45 | 40,382,544 | +0.05(+0.20%) |
May 07, 2014 | 25.69 | 25.73 | 25.07 | 25.40 | 64,507,084 | -0.26(-1.01%) |
May 06, 2014 | 26.16 | 26.24 | 25.65 | 25.66 | 32,378,196 | -0.63(-2.40%) |
May 05, 2014 | 26.14 | 26.34 | 25.97 | 26.29 | 20,488,724 | -0.01(-0.02%) |
May 02, 2014 | 26.58 | 26.60 | 26.18 | 26.29 | 33,831,824 | -0.17(-0.64%) |
May 01, 2014 | 26.25 | 26.54 | 26.09 | 26.46 | 38,105,588 | +0.23(+0.89%) |
Apr 30, 2014 | 26.28 | 26.30 | 26.02 | 26.23 | 34,845,648 | -0.05(-0.20%) |
Apr 29, 2014 | 25.74 | 26.37 | 25.72 | 26.28 | 53,933,812 | +0.53(+2.04%) |
Apr 28, 2014 | 25.76 | 25.83 | 25.04 | 25.76 | 66,649,520 | +0.05(+0.19%) |
Apr 25, 2014 | 26.02 | 26.13 | 25.67 | 25.71 | 42,108,308 | -0.45(-1.71%) |
Apr 24, 2014 | 26.40 | 26.48 | 26.00 | 26.16 | 37,644,044 | -0.09(-0.34%) |
Apr 23, 2014 | 26.59 | 26.59 | 26.21 | 26.25 | 40,627,592 | -0.39(-1.47%) |
Apr 22, 2014 | 26.33 | 26.76 | 26.27 | 26.64 | 47,221,324 | +0.31(+1.17%) |
Apr 21, 2014 | 26.70 | 26.73 | 26.18 | 26.33 | 51,283,872 | -0.37(-1.40%) |
Apr 17, 2014 | 27.33 | 26.70 | 26.70 | 26.70 | 136,719,328 | -1.02(-3.67%) |
Apr 16, 2014 | 27.04 | 27.74 | 26.90 | 27.72 | 87,637,416 | +1.00(+3.75%) |
Apr 15, 2014 | 26.74 | 26.82 | 25.82 | 26.72 | 77,081,672 | +0.20(+0.74%) |
Apr 14, 2014 | 26.81 | 27.10 | 26.38 | 26.52 | 51,389,500 | +0.10(+0.36%) |
Apr 11, 2014 | 26.52 | 26.89 | 26.22 | 26.43 | 78,627,832 | -0.52(-1.91%) |
Apr 10, 2014 | 28.14 | 28.14 | 26.89 | 26.94 | 80,725,656 | -1.16(-4.11%) |
Apr 09, 2014 | 27.87 | 28.16 | 27.54 | 28.10 | 66,551,924 | +0.46(+1.67%) |
Apr 08, 2014 | 27.02 | 27.64 | 26.98 | 27.64 | 63,026,572 | +0.83(+3.11%) |
Apr 07, 2014 | 26.93 | 27.32 | 26.26 | 26.80 | 87,592,240 | -0.25(-0.92%) |
Apr 04, 2014 | 28.62 | 28.78 | 27.04 | 27.05 | 128,048,912 | -1.32(-4.67%) |
Apr 03, 2014 | 28.38 | 29.25 | 28.10 | 28.38 | 100,118,640 | +0.14(+0.48%) |
Apr 02, 2014 | 28.16 | 30.12 | 28.00 | 28.24 | 2,945,343 | -0.01(-0.03%) |
Apr 01, 2014 | 27.83 | 28.31 | 27.83 | 28.25 | 159,256 | +0.51(+1.83%) |
Mar 31, 2014 | 28.23 | 28.23 | 27.74 | 27.74 | 216,277 | -0.15(-0.54%) |
Mar 28, 2014 | 27.95 | 28.21 | 27.83 | 27.89 | 823,247 | +0.08(+0.27%) |