Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.96 | 27.99 | 27.72 | 27.92 | 35,432,896 | -0.01(-0.03%) |
May 29, 2014 | 28.09 | 28.12 | 27.86 | 27.93 | 27,007,486 | -0.08(-0.28%) |
May 28, 2014 | 28.15 | 28.31 | 27.97 | 28.01 | 32,989,746 | -0.21(-0.75%) |
May 27, 2014 | 27.72 | 28.22 | 27.64 | 28.22 | 42,034,328 | +0.66(+2.40%) |
May 23, 2014 | 27.29 | 27.56 | 27.56 | 27.56 | 38,748,092 | +0.35(+1.28%) |
May 22, 2014 | 26.98 | 27.23 | 26.96 | 27.21 | 19,671,702 | +0.34(+1.26%) |
May 21, 2014 | 26.57 | 26.89 | 26.52 | 26.87 | 23,794,028 | +0.46(+1.73%) |
May 20, 2014 | 26.41 | 26.74 | 26.24 | 26.42 | 35,578,112 | +0.05(+0.17%) |
May 19, 2014 | 25.91 | 26.42 | 25.81 | 26.37 | 25,546,908 | +0.41(+1.58%) |
May 16, 2014 | 26.00 | 26.02 | 25.70 | 25.96 | 29,715,120 | +0.03(+0.12%) |
May 15, 2014 | 26.21 | 26.22 | 25.80 | 25.93 | 33,967,344 | -0.33(-1.27%) |
May 14, 2014 | 26.58 | 26.58 | 26.19 | 26.26 | 23,803,154 | -0.32(-1.21%) |
May 13, 2014 | 26.47 | 26.73 | 26.40 | 26.58 | 32,991,550 | +0.16(+0.60%) |
May 12, 2014 | 26.10 | 26.44 | 25.88 | 26.42 | 38,161,968 | +0.56(+2.16%) |
May 09, 2014 | 25.47 | 25.92 | 25.14 | 25.87 | 48,789,244 | +0.39(+1.51%) |
May 08, 2014 | 25.35 | 25.79 | 25.25 | 25.48 | 40,336,640 | +0.05(+0.20%) |
May 07, 2014 | 25.72 | 25.76 | 25.10 | 25.43 | 64,433,760 | -0.26(-1.01%) |
May 06, 2014 | 26.19 | 26.27 | 25.68 | 25.69 | 32,341,390 | -0.63(-2.40%) |
May 05, 2014 | 26.17 | 26.37 | 25.99 | 26.32 | 20,465,434 | -0.01(-0.02%) |
May 02, 2014 | 26.61 | 26.63 | 26.21 | 26.32 | 33,793,368 | -0.17(-0.64%) |
May 01, 2014 | 26.28 | 26.57 | 26.12 | 26.49 | 38,062,276 | +0.23(+0.89%) |
Apr 30, 2014 | 26.31 | 26.33 | 26.05 | 26.26 | 34,806,040 | -0.05(-0.20%) |
Apr 29, 2014 | 25.77 | 26.40 | 25.75 | 26.31 | 53,872,504 | +0.53(+2.04%) |
Apr 28, 2014 | 25.79 | 25.86 | 25.07 | 25.79 | 66,573,760 | +0.05(+0.19%) |
Apr 25, 2014 | 26.05 | 26.16 | 25.70 | 25.74 | 42,060,440 | -0.45(-1.71%) |
Apr 24, 2014 | 26.43 | 26.51 | 26.03 | 26.19 | 37,601,252 | -0.09(-0.34%) |
Apr 23, 2014 | 26.62 | 26.62 | 26.24 | 26.27 | 40,581,412 | -0.39(-1.47%) |
Apr 22, 2014 | 26.36 | 26.79 | 26.30 | 26.67 | 47,167,644 | +0.31(+1.17%) |
Apr 21, 2014 | 26.73 | 26.76 | 26.21 | 26.36 | 51,225,576 | -0.37(-1.40%) |
Apr 17, 2014 | 27.37 | 26.73 | 26.73 | 26.73 | 136,563,904 | -1.02(-3.67%) |
Apr 16, 2014 | 27.08 | 27.77 | 26.93 | 27.75 | 87,537,800 | +1.00(+3.75%) |
Apr 15, 2014 | 26.77 | 26.85 | 25.85 | 26.75 | 76,994,048 | +0.20(+0.74%) |
Apr 14, 2014 | 26.84 | 27.13 | 26.41 | 26.55 | 51,331,084 | +0.10(+0.36%) |
Apr 11, 2014 | 26.55 | 26.93 | 26.25 | 26.46 | 78,538,456 | -0.52(-1.91%) |
Apr 10, 2014 | 28.17 | 28.17 | 26.92 | 26.97 | 80,633,896 | -1.16(-4.11%) |
Apr 09, 2014 | 27.90 | 28.19 | 27.57 | 28.13 | 66,476,272 | +0.46(+1.67%) |
Apr 08, 2014 | 27.06 | 27.67 | 27.01 | 27.67 | 62,954,932 | +0.84(+3.11%) |
Apr 07, 2014 | 26.96 | 27.35 | 26.29 | 26.83 | 87,492,672 | -0.25(-0.92%) |
Apr 04, 2014 | 28.65 | 28.81 | 27.08 | 27.08 | 127,903,360 | -1.33(-4.67%) |
Apr 03, 2014 | 28.41 | 29.28 | 28.13 | 28.41 | 100,004,832 | +0.14(+0.48%) |
Apr 02, 2014 | 28.19 | 30.16 | 28.03 | 28.27 | 2,941,995 | -0.01(-0.03%) |
Apr 01, 2014 | 27.86 | 28.34 | 27.86 | 28.28 | 159,075 | +0.51(+1.83%) |
Mar 31, 2014 | 28.27 | 28.27 | 27.77 | 27.77 | 216,031 | -0.15(-0.54%) |
Mar 28, 2014 | 27.98 | 28.24 | 27.86 | 27.92 | 822,311 | +0.08(+0.27%) |