Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.96 | 25.96 | 25.49 | 25.87 | 5,518,147 | -0.14(-0.54%) |
May 29, 2014 | 25.83 | 26.11 | 25.74 | 26.01 | 4,378,890 | +0.24(+0.94%) |
May 28, 2014 | 25.77 | 25.97 | 25.69 | 25.77 | 4,375,012 | +0.01(+0.03%) |
May 27, 2014 | 26.32 | 26.36 | 25.66 | 25.76 | 5,947,000 | -0.19(-0.74%) |
May 23, 2014 | 26.04 | 25.95 | 25.95 | 25.95 | 2,920,956 | -0.11(-0.43%) |
May 22, 2014 | 25.86 | 26.22 | 25.75 | 26.06 | 4,612,914 | +0.26(+1.02%) |
May 21, 2014 | 25.19 | 25.88 | 25.19 | 25.80 | 7,756,912 | +0.82(+3.30%) |
May 20, 2014 | 24.91 | 25.29 | 24.75 | 24.98 | 6,091,056 | +0.20(+0.81%) |
May 19, 2014 | 24.30 | 24.80 | 24.20 | 24.78 | 3,736,117 | +0.47(+1.95%) |
May 16, 2014 | 24.08 | 24.40 | 23.97 | 24.30 | 4,109,109 | +0.11(+0.45%) |
May 15, 2014 | 24.51 | 24.54 | 23.79 | 24.20 | 5,191,351 | -0.45(-1.82%) |
May 14, 2014 | 24.55 | 24.80 | 24.22 | 24.65 | 3,903,860 | +0.13(+0.54%) |
May 13, 2014 | 24.36 | 24.80 | 24.36 | 24.51 | 6,703,739 | +0.19(+0.79%) |
May 12, 2014 | 23.80 | 24.39 | 23.80 | 24.32 | 6,391,957 | +0.58(+2.45%) |
May 09, 2014 | 23.65 | 23.99 | 23.58 | 23.74 | 7,234,854 | -0.28(-1.18%) |
May 08, 2014 | 23.62 | 24.38 | 23.57 | 24.02 | 7,390,060 | +0.22(+0.91%) |
May 07, 2014 | 24.27 | 24.40 | 22.94 | 23.80 | 17,713,160 | -0.39(-1.62%) |
May 06, 2014 | 24.51 | 24.60 | 24.16 | 24.20 | 4,871,529 | -0.34(-1.39%) |
May 05, 2014 | 24.50 | 24.72 | 24.35 | 24.54 | 6,737,535 | -0.07(-0.30%) |
May 02, 2014 | 24.39 | 24.71 | 24.25 | 24.61 | 10,145,030 | +0.12(+0.51%) |
May 01, 2014 | 24.73 | 24.89 | 24.42 | 24.49 | 8,219,882 | -0.09(-0.37%) |
Apr 30, 2014 | 24.99 | 24.99 | 24.24 | 24.58 | 11,186,219 | -0.38(-1.53%) |
Apr 29, 2014 | 24.97 | 25.41 | 24.77 | 24.96 | 7,663,589 | +0.02(+0.07%) |
Apr 28, 2014 | 25.82 | 26.11 | 24.90 | 24.94 | 10,360,580 | -0.87(-3.39%) |
Apr 25, 2014 | 26.34 | 26.37 | 25.66 | 25.82 | 7,031,384 | -0.77(-2.88%) |
Apr 24, 2014 | 27.52 | 27.54 | 26.38 | 26.58 | 5,968,030 | -0.47(-1.75%) |
Apr 23, 2014 | 27.43 | 27.60 | 27.02 | 27.06 | 5,388,676 | -0.38(-1.40%) |
Apr 22, 2014 | 26.46 | 27.62 | 26.23 | 27.44 | 12,771,294 | +1.03(+3.91%) |
Apr 21, 2014 | 26.37 | 26.53 | 26.10 | 26.41 | 6,430,013 | +0.32(+1.24%) |
Apr 17, 2014 | 26.61 | 26.09 | 26.09 | 26.09 | 11,699,566 | +0.33(+1.29%) |
Apr 16, 2014 | 25.42 | 25.84 | 25.14 | 25.75 | 6,886,592 | +0.62(+2.45%) |
Apr 15, 2014 | 24.69 | 25.47 | 24.60 | 25.14 | 7,167,470 | +0.36(+1.44%) |
Apr 14, 2014 | 25.17 | 25.55 | 24.39 | 24.78 | 6,343,340 | -0.31(-1.23%) |
Apr 11, 2014 | 24.70 | 25.09 | 23.90 | 25.09 | 12,617,169 | +0.08(+0.33%) |
Apr 10, 2014 | 26.16 | 26.21 | 24.99 | 25.00 | 8,080,234 | -1.02(-3.93%) |
Apr 09, 2014 | 25.83 | 26.13 | 25.48 | 26.03 | 6,797,004 | +0.71(+2.79%) |
Apr 08, 2014 | 25.97 | 26.07 | 24.77 | 25.32 | 15,195,486 | -0.62(-2.41%) |
Apr 07, 2014 | 27.18 | 27.23 | 25.69 | 25.94 | 14,703,527 | -1.36(-4.97%) |
Apr 04, 2014 | 28.38 | 28.70 | 27.11 | 27.30 | 8,227,837 | -0.63(-2.26%) |
Apr 03, 2014 | 28.10 | 28.22 | 27.55 | 27.93 | 3,236,763 | +0.18(+0.66%) |
Apr 02, 2014 | 28.16 | 28.24 | 27.60 | 27.75 | 3,794,640 | -0.28(-1.01%) |
Apr 01, 2014 | 27.77 | 28.30 | 27.76 | 28.03 | 4,642,491 | +0.36(+1.29%) |
Mar 31, 2014 | 27.82 | 27.93 | 27.47 | 27.68 | 4,097,999 | +0.17(+0.64%) |
Mar 28, 2014 | 27.13 | 27.70 | 26.99 | 27.50 | 4,995,418 | +0.53(+1.98%) |
Mar 27, 2014 | 26.61 | 27.02 | 26.41 | 26.97 | 4,594,808 | +0.41(+1.54%) |
Mar 26, 2014 | 27.52 | 27.67 | 25.97 | 26.56 | 9,441,547 | -0.81(-2.95%) |
Mar 25, 2014 | 27.78 | 27.89 | 26.98 | 27.37 | 4,596,788 | -0.20(-0.72%) |
Mar 24, 2014 | 28.37 | 28.44 | 27.22 | 27.57 | 6,284,074 | -0.67(-2.36%) |
Mar 21, 2014 | 28.23 | 28.48 | 27.95 | 28.23 | 4,640,992 | +0.10(+0.35%) |
Mar 20, 2014 | 28.05 | 28.25 | 27.61 | 28.13 | 4,476,091 | +0.02(+0.09%) |
Mar 19, 2014 | 28.47 | 28.80 | 27.93 | 28.11 | 5,613,817 | -0.35(-1.23%) |
Mar 18, 2014 | 28.00 | 28.62 | 27.88 | 28.46 | 4,529,087 | +0.60(+2.15%) |
Mar 17, 2014 | 27.72 | 28.09 | 27.66 | 27.86 | 3,957,949 | +0.44(+1.61%) |
Mar 14, 2014 | 27.69 | 28.13 | 27.00 | 27.42 | 6,006,278 | -0.39(-1.41%) |
Mar 13, 2014 | 28.60 | 28.74 | 27.43 | 27.81 | 6,868,366 | -0.72(-2.51%) |
Mar 12, 2014 | 28.37 | 28.57 | 27.60 | 28.52 | 4,959,906 | -0.14(-0.49%) |
Mar 11, 2014 | 29.34 | 29.45 | 28.57 | 28.67 | 4,688,007 | -0.62(-2.10%) |
Mar 10, 2014 | 28.98 | 29.38 | 28.83 | 29.28 | 5,869,263 | +0.34(+1.18%) |
Mar 07, 2014 | 28.86 | 29.12 | 28.62 | 28.94 | 6,664,773 | +0.27(+0.96%) |
Mar 06, 2014 | 28.89 | 29.27 | 28.47 | 28.67 | 5,360,331 | +0.04(+0.15%) |
Mar 05, 2014 | 27.88 | 28.65 | 27.87 | 28.62 | 5,282,320 | +0.61(+2.17%) |
Mar 04, 2014 | 27.59 | 28.09 | 27.58 | 28.02 | 5,323,383 | +0.82(+3.00%) |