Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.14 | 26.14 | 25.66 | 26.04 | 5,481,020 | -0.14(-0.54%) |
May 29, 2014 | 26.00 | 26.29 | 25.91 | 26.19 | 4,349,428 | +0.24(+0.94%) |
May 28, 2014 | 25.94 | 26.14 | 25.86 | 25.94 | 4,345,576 | +0.01(+0.03%) |
May 27, 2014 | 26.50 | 26.54 | 25.83 | 25.94 | 5,906,987 | -0.19(-0.74%) |
May 23, 2014 | 26.21 | 26.13 | 26.13 | 26.13 | 2,901,303 | -0.11(-0.43%) |
May 22, 2014 | 26.04 | 26.40 | 25.93 | 26.24 | 4,581,877 | +0.26(+1.02%) |
May 21, 2014 | 25.36 | 26.05 | 25.36 | 25.98 | 7,704,721 | +0.83(+3.30%) |
May 20, 2014 | 25.08 | 25.46 | 24.92 | 25.15 | 6,050,074 | +0.20(+0.81%) |
May 19, 2014 | 24.47 | 24.96 | 24.36 | 24.95 | 3,710,980 | +0.48(+1.95%) |
May 16, 2014 | 24.24 | 24.56 | 24.13 | 24.47 | 4,081,462 | +0.11(+0.45%) |
May 15, 2014 | 24.68 | 24.70 | 23.95 | 24.36 | 5,156,423 | -0.45(-1.82%) |
May 14, 2014 | 24.71 | 24.97 | 24.38 | 24.81 | 3,877,593 | +0.13(+0.54%) |
May 13, 2014 | 24.53 | 24.97 | 24.53 | 24.68 | 6,658,635 | +0.19(+0.79%) |
May 12, 2014 | 23.97 | 24.55 | 23.97 | 24.49 | 6,348,950 | +0.59(+2.45%) |
May 09, 2014 | 23.81 | 24.15 | 23.74 | 23.90 | 7,186,177 | -0.28(-1.18%) |
May 08, 2014 | 23.78 | 24.54 | 23.73 | 24.18 | 7,340,338 | +0.22(+0.91%) |
May 07, 2014 | 24.44 | 24.57 | 23.09 | 23.97 | 17,593,980 | -0.39(-1.62%) |
May 06, 2014 | 24.68 | 24.77 | 24.33 | 24.36 | 4,838,752 | -0.34(-1.39%) |
May 05, 2014 | 24.67 | 24.89 | 24.51 | 24.70 | 6,692,203 | -0.08(-0.30%) |
May 02, 2014 | 24.55 | 24.88 | 24.42 | 24.78 | 10,076,771 | +0.13(+0.51%) |
May 01, 2014 | 24.90 | 25.06 | 24.59 | 24.65 | 8,164,577 | -0.09(-0.37%) |
Apr 30, 2014 | 25.16 | 25.16 | 24.40 | 24.75 | 11,110,955 | -0.39(-1.53%) |
Apr 29, 2014 | 25.14 | 25.58 | 24.94 | 25.13 | 7,612,027 | +0.02(+0.07%) |
Apr 28, 2014 | 25.99 | 26.29 | 25.07 | 25.11 | 10,290,871 | -0.88(-3.39%) |
Apr 25, 2014 | 26.52 | 26.55 | 25.83 | 25.99 | 6,984,075 | -0.77(-2.88%) |
Apr 24, 2014 | 27.70 | 27.73 | 26.56 | 26.76 | 5,927,876 | -0.48(-1.75%) |
Apr 23, 2014 | 27.61 | 27.79 | 27.21 | 27.24 | 5,352,419 | -0.39(-1.40%) |
Apr 22, 2014 | 26.64 | 27.81 | 26.41 | 27.63 | 12,685,366 | +1.04(+3.91%) |
Apr 21, 2014 | 26.55 | 26.71 | 26.28 | 26.59 | 6,386,750 | +0.33(+1.24%) |
Apr 17, 2014 | 26.79 | 26.26 | 26.26 | 26.26 | 11,620,848 | +0.34(+1.29%) |
Apr 16, 2014 | 25.59 | 26.01 | 25.32 | 25.93 | 6,840,258 | +0.62(+2.45%) |
Apr 15, 2014 | 24.85 | 25.64 | 24.77 | 25.31 | 7,119,246 | +0.36(+1.44%) |
Apr 14, 2014 | 25.34 | 25.73 | 24.55 | 24.95 | 6,300,661 | -0.31(-1.23%) |
Apr 11, 2014 | 24.86 | 25.26 | 24.06 | 25.26 | 12,532,278 | +0.08(+0.33%) |
Apr 10, 2014 | 26.34 | 26.39 | 25.16 | 25.17 | 8,025,868 | -1.03(-3.93%) |
Apr 09, 2014 | 26.00 | 26.30 | 25.65 | 26.20 | 6,751,272 | +0.71(+2.79%) |
Apr 08, 2014 | 26.14 | 26.25 | 24.94 | 25.49 | 15,093,247 | -0.63(-2.41%) |
Apr 07, 2014 | 27.37 | 27.41 | 25.86 | 26.12 | 14,604,598 | -1.37(-4.97%) |
Apr 04, 2014 | 28.57 | 28.89 | 27.29 | 27.49 | 8,172,478 | -0.64(-2.26%) |
Apr 03, 2014 | 28.29 | 28.41 | 27.74 | 28.12 | 3,214,985 | +0.18(+0.66%) |
Apr 02, 2014 | 28.35 | 28.43 | 27.79 | 27.94 | 3,769,108 | -0.28(-1.01%) |
Apr 01, 2014 | 27.95 | 28.49 | 27.95 | 28.22 | 4,611,255 | +0.36(+1.29%) |
Mar 31, 2014 | 28.01 | 28.12 | 27.65 | 27.86 | 4,070,427 | +0.18(+0.64%) |
Mar 28, 2014 | 27.31 | 27.89 | 27.17 | 27.69 | 4,961,808 | +0.54(+1.98%) |
Mar 27, 2014 | 26.79 | 27.20 | 26.59 | 27.15 | 4,563,893 | +0.41(+1.54%) |
Mar 26, 2014 | 27.70 | 27.86 | 26.14 | 26.74 | 9,378,022 | -0.81(-2.95%) |
Mar 25, 2014 | 27.97 | 28.08 | 27.17 | 27.55 | 4,565,860 | -0.20(-0.72%) |
Mar 24, 2014 | 28.56 | 28.63 | 27.40 | 27.75 | 6,241,793 | -0.67(-2.36%) |
Mar 21, 2014 | 28.42 | 28.68 | 28.14 | 28.42 | 4,609,766 | +0.10(+0.36%) |
Mar 20, 2014 | 28.24 | 28.44 | 27.80 | 28.32 | 4,445,974 | +0.03(+0.09%) |
Mar 19, 2014 | 28.66 | 28.99 | 28.12 | 28.30 | 5,576,046 | -0.35(-1.23%) |
Mar 18, 2014 | 28.19 | 28.81 | 28.07 | 28.65 | 4,498,614 | +0.60(+2.15%) |
Mar 17, 2014 | 27.91 | 28.28 | 27.84 | 28.05 | 3,931,319 | +0.44(+1.61%) |
Mar 14, 2014 | 27.88 | 28.32 | 27.18 | 27.60 | 5,965,866 | -0.39(-1.41%) |
Mar 13, 2014 | 28.79 | 28.93 | 27.62 | 28.00 | 6,822,154 | -0.72(-2.51%) |
Mar 12, 2014 | 28.56 | 28.77 | 27.79 | 28.72 | 4,926,534 | -0.14(-0.49%) |
Mar 11, 2014 | 29.54 | 29.65 | 28.76 | 28.86 | 4,656,465 | -0.62(-2.10%) |
Mar 10, 2014 | 29.18 | 29.58 | 29.03 | 29.48 | 5,829,773 | +0.34(+1.18%) |
Mar 07, 2014 | 29.05 | 29.32 | 28.82 | 29.14 | 6,619,931 | +0.28(+0.96%) |
Mar 06, 2014 | 29.09 | 29.47 | 28.67 | 28.86 | 5,324,266 | +0.04(+0.15%) |
Mar 05, 2014 | 28.07 | 28.84 | 28.06 | 28.82 | 5,246,779 | +0.61(+2.17%) |
Mar 04, 2014 | 27.78 | 28.28 | 27.76 | 28.21 | 5,287,566 | +0.82(+3.00%) |