Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 28.26 | 28.50 | 27.78 | 28.03 | 27,011,566 | -0.25(-0.87%) |
Jun 27, 2014 | 28.36 | 28.60 | 28.28 | 28.28 | 32,929,510 | -0.22(-0.76%) |
Jun 26, 2014 | 28.49 | 28.55 | 28.12 | 28.50 | 14,843,702 | -0.15(-0.51%) |
Jun 25, 2014 | 28.16 | 28.71 | 28.15 | 28.64 | 15,727,014 | +0.39(+1.39%) |
Jun 24, 2014 | 28.28 | 28.63 | 28.16 | 28.25 | 19,465,274 | -0.07(-0.25%) |
Jun 23, 2014 | 27.96 | 28.42 | 27.95 | 28.32 | 14,946,620 | +0.35(+1.24%) |
Jun 20, 2014 | 28.22 | 28.25 | 27.88 | 27.97 | 18,153,712 | -0.12(-0.41%) |
Jun 19, 2014 | 28.07 | 28.29 | 27.95 | 28.09 | 14,590,369 | +0.05(+0.19%) |
Jun 18, 2014 | 28.08 | 28.16 | 27.75 | 28.03 | 21,126,992 | -0.05(-0.17%) |
Jun 17, 2014 | 27.70 | 28.09 | 27.51 | 28.08 | 17,108,580 | +0.23(+0.83%) |
Jun 16, 2014 | 27.41 | 27.94 | 27.41 | 27.85 | 16,019,043 | +0.33(+1.21%) |
Jun 13, 2014 | 27.32 | 27.63 | 27.32 | 27.51 | 15,600,587 | +0.08(+0.31%) |
Jun 12, 2014 | 27.80 | 28.01 | 27.41 | 27.43 | 21,758,590 | -0.46(-1.66%) |
Jun 11, 2014 | 27.98 | 28.02 | 27.74 | 27.89 | 11,481,320 | -0.22(-0.77%) |
Jun 10, 2014 | 28.02 | 28.34 | 27.94 | 28.11 | 10,924,801 | -0.12(-0.41%) |
Jun 06, 2014 | 27.85 | 28.38 | 27.61 | 28.22 | 22,846,818 | +0.45(+1.61%) |
Jun 05, 2014 | 28.31 | 28.37 | 27.69 | 27.78 | 32,732,218 | -0.19(-0.68%) |
Jun 04, 2014 | 27.19 | 28.24 | 27.07 | 27.97 | 43,161,732 | +0.96(+3.57%) |
Jun 03, 2014 | 26.90 | 27.33 | 26.61 | 27.00 | 22,235,148 | +0.31(+1.15%) |
Jun 02, 2014 | 26.45 | 26.73 | 26.26 | 26.70 | 15,069,644 | +0.21(+0.81%) |
May 30, 2014 | 26.27 | 26.53 | 26.19 | 26.48 | 18,504,846 | +0.10(+0.38%) |
May 29, 2014 | 26.50 | 26.54 | 26.23 | 26.38 | 14,187,451 | -0.11(-0.40%) |
May 28, 2014 | 26.11 | 26.51 | 26.01 | 26.49 | 16,374,940 | +0.50(+1.92%) |
May 27, 2014 | 25.98 | 26.02 | 25.86 | 25.99 | 11,221,708 | +0.24(+0.92%) |
May 23, 2014 | 25.65 | 25.75 | 25.75 | 25.75 | 10,794,898 | +0.14(+0.55%) |
May 22, 2014 | 25.57 | 25.81 | 25.51 | 25.61 | 8,281,948 | -0.01(-0.04%) |
May 21, 2014 | 25.39 | 25.75 | 25.35 | 25.62 | 16,132,814 | +0.30(+1.18%) |
May 20, 2014 | 26.16 | 26.27 | 25.24 | 25.33 | 32,411,630 | -0.90(-3.45%) |
May 19, 2014 | 25.92 | 26.31 | 25.89 | 26.23 | 11,724,983 | +0.19(+0.74%) |
May 16, 2014 | 25.85 | 26.54 | 25.65 | 26.04 | 28,057,142 | -0.28(-1.05%) |
May 15, 2014 | 26.51 | 26.61 | 25.91 | 26.31 | 23,596,412 | -0.44(-1.66%) |
May 14, 2014 | 26.88 | 26.89 | 26.65 | 26.76 | 13,704,371 | -0.16(-0.60%) |
May 13, 2014 | 26.68 | 26.95 | 26.50 | 26.92 | 11,703,740 | +0.25(+0.95%) |
May 12, 2014 | 26.33 | 26.76 | 26.33 | 26.67 | 12,326,963 | +0.45(+1.72%) |
May 09, 2014 | 26.65 | 26.73 | 26.15 | 26.21 | 21,941,422 | -0.47(-1.78%) |
May 08, 2014 | 26.79 | 27.13 | 26.60 | 26.69 | 13,348,857 | -0.17(-0.63%) |
May 07, 2014 | 26.77 | 26.89 | 26.51 | 26.86 | 12,050,400 | +0.25(+0.92%) |
May 06, 2014 | 26.86 | 26.91 | 26.61 | 26.61 | 13,037,716 | +0.00(+0.00%) |
May 05, 2014 | 26.68 | 26.72 | 26.52 | 26.61 | 10,916,750 | -0.17(-0.63%) |
May 02, 2014 | 26.83 | 27.06 | 26.70 | 26.78 | 14,882,284 | +0.05(+0.20%) |
May 01, 2014 | 26.55 | 27.11 | 26.45 | 26.73 | 25,491,332 | +0.32(+1.22%) |
Apr 30, 2014 | 25.92 | 26.45 | 25.92 | 26.41 | 18,100,510 | +0.38(+1.44%) |
Apr 29, 2014 | 25.81 | 26.11 | 25.75 | 26.03 | 15,783,427 | +0.18(+0.68%) |
Apr 28, 2014 | 25.98 | 25.99 | 25.67 | 25.85 | 26,244,414 | +0.03(+0.12%) |
Apr 25, 2014 | 25.69 | 26.10 | 25.69 | 25.82 | 20,935,068 | -0.34(-1.32%) |
Apr 24, 2014 | 27.19 | 27.34 | 25.67 | 26.17 | 43,434,860 | -0.17(-0.64%) |
Apr 23, 2014 | 26.26 | 26.51 | 26.12 | 26.34 | 20,970,418 | +0.12(+0.47%) |
Apr 22, 2014 | 26.06 | 26.38 | 26.04 | 26.21 | 15,997,526 | +0.19(+0.74%) |
Apr 21, 2014 | 26.00 | 26.20 | 25.85 | 26.02 | 12,907,437 | +0.00(+0.00%) |
Apr 17, 2014 | 25.91 | 26.02 | 26.02 | 26.02 | 16,127,647 | +0.01(+0.03%) |
Apr 16, 2014 | 25.80 | 26.03 | 25.52 | 26.02 | 23,647,036 | +0.47(+1.83%) |
Apr 15, 2014 | 25.13 | 25.61 | 24.73 | 25.55 | 30,543,054 | +0.62(+2.49%) |
Apr 14, 2014 | 24.73 | 25.18 | 24.62 | 24.93 | 24,446,698 | +0.47(+1.94%) |
Apr 11, 2014 | 25.27 | 25.34 | 24.28 | 24.45 | 59,758,644 | -1.05(-4.11%) |
Apr 10, 2014 | 25.82 | 26.08 | 25.50 | 25.50 | 44,713,468 | -0.24(-0.95%) |
Apr 09, 2014 | 25.96 | 26.22 | 25.73 | 25.75 | 42,924,276 | -0.70(-2.64%) |
Apr 08, 2014 | 26.15 | 26.50 | 25.92 | 26.44 | 26,338,936 | +0.32(+1.23%) |
Apr 07, 2014 | 26.55 | 26.60 | 25.90 | 26.12 | 31,764,044 | -0.54(-2.01%) |
Apr 04, 2014 | 27.25 | 27.34 | 26.54 | 26.66 | 26,596,972 | -0.48(-1.78%) |
Apr 03, 2014 | 26.76 | 27.19 | 26.60 | 27.14 | 26,712,088 | +0.43(+1.61%) |
Apr 02, 2014 | 26.54 | 26.84 | 26.33 | 26.71 | 54,501,776 | +0.41(+1.57%) |