Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.78 | 30.05 | 29.78 | 30.03 | 20,645,888 | +0.14(+0.48%) |
May 29, 2014 | 29.89 | 29.99 | 29.74 | 29.88 | 17,072,632 | -0.01(-0.04%) |
May 28, 2014 | 29.74 | 29.99 | 29.73 | 29.89 | 18,599,034 | +0.07(+0.24%) |
May 27, 2014 | 30.03 | 30.06 | 29.71 | 29.82 | 20,283,750 | -0.07(-0.24%) |
May 23, 2014 | 29.73 | 29.89 | 29.89 | 29.89 | 20,049,364 | +0.16(+0.53%) |
May 22, 2014 | 29.63 | 29.76 | 29.60 | 29.74 | 14,751,110 | +0.19(+0.63%) |
May 21, 2014 | 29.39 | 29.67 | 29.34 | 29.55 | 23,141,432 | +0.31(+1.07%) |
May 20, 2014 | 29.67 | 29.68 | 29.22 | 29.24 | 23,314,688 | -0.30(-1.02%) |
May 19, 2014 | 29.53 | 29.75 | 29.49 | 29.54 | 31,664,290 | +0.05(+0.16%) |
May 16, 2014 | 29.27 | 29.63 | 29.17 | 29.49 | 48,900,844 | +0.67(+2.31%) |
May 15, 2014 | 28.76 | 28.99 | 28.75 | 28.82 | 21,596,762 | -0.03(-0.10%) |
May 14, 2014 | 28.85 | 29.04 | 28.73 | 28.85 | 23,054,994 | +0.10(+0.33%) |
May 13, 2014 | 29.04 | 29.05 | 28.63 | 28.76 | 29,933,536 | -0.19(-0.64%) |
May 12, 2014 | 29.20 | 29.23 | 28.86 | 28.94 | 22,534,612 | -0.19(-0.66%) |
May 09, 2014 | 29.06 | 29.26 | 29.00 | 29.14 | 24,156,364 | -0.01(-0.02%) |
May 08, 2014 | 28.89 | 29.23 | 28.89 | 29.14 | 28,851,918 | +0.23(+0.81%) |
May 07, 2014 | 28.56 | 29.11 | 28.52 | 28.91 | 39,216,024 | +0.38(+1.33%) |
May 06, 2014 | 28.46 | 28.54 | 28.40 | 28.53 | 22,564,530 | +0.05(+0.17%) |
May 05, 2014 | 28.33 | 28.51 | 28.27 | 28.48 | 20,965,524 | +0.16(+0.57%) |
May 02, 2014 | 28.22 | 28.49 | 28.13 | 28.32 | 30,183,084 | -0.06(-0.21%) |
May 01, 2014 | 28.09 | 28.39 | 28.01 | 28.38 | 37,818,040 | +0.29(+1.05%) |
Apr 30, 2014 | 28.07 | 28.16 | 28.01 | 28.09 | 26,991,500 | -0.02(-0.09%) |
Apr 29, 2014 | 28.05 | 28.19 | 27.83 | 28.11 | 25,868,838 | +0.10(+0.36%) |
Apr 28, 2014 | 27.78 | 28.06 | 27.74 | 28.01 | 36,316,316 | +0.40(+1.44%) |
Apr 25, 2014 | 27.69 | 27.80 | 27.56 | 27.61 | 40,650,896 | -0.20(-0.73%) |
Apr 24, 2014 | 28.49 | 28.54 | 27.69 | 27.81 | 69,030,144 | -0.69(-2.42%) |
Apr 23, 2014 | 28.43 | 28.65 | 28.10 | 28.51 | 63,459,128 | -0.29(-1.02%) |
Apr 22, 2014 | 28.84 | 29.07 | 28.70 | 28.80 | 34,415,364 | -0.04(-0.13%) |
Apr 21, 2014 | 28.71 | 28.85 | 28.70 | 28.84 | 22,078,042 | +0.23(+0.80%) |
Apr 17, 2014 | 28.17 | 28.61 | 28.61 | 28.61 | 38,671,956 | +0.30(+1.06%) |
Apr 16, 2014 | 28.27 | 28.34 | 28.07 | 28.31 | 31,134,994 | +0.11(+0.38%) |
Apr 15, 2014 | 28.40 | 28.43 | 28.11 | 28.20 | 34,676,664 | -0.21(-0.74%) |
Apr 14, 2014 | 28.40 | 28.45 | 28.15 | 28.41 | 31,393,534 | +0.12(+0.42%) |
Apr 11, 2014 | 28.46 | 28.51 | 28.26 | 28.29 | 42,969,016 | -0.24(-0.84%) |
Apr 10, 2014 | 28.67 | 29.12 | 28.50 | 28.53 | 55,321,140 | -0.31(-1.06%) |
Apr 09, 2014 | 28.95 | 28.96 | 28.56 | 28.84 | 50,272,088 | -0.14(-0.48%) |
Apr 08, 2014 | 28.65 | 28.99 | 28.56 | 28.97 | 60,520,604 | +0.37(+1.30%) |
Apr 07, 2014 | 28.35 | 28.72 | 28.35 | 28.60 | 50,235,644 | +0.05(+0.17%) |
Apr 04, 2014 | 28.69 | 28.74 | 28.51 | 28.55 | 34,954,336 | -0.05(-0.17%) |
Apr 03, 2014 | 28.49 | 28.63 | 28.30 | 28.60 | 32,310,886 | +0.18(+0.63%) |
Apr 02, 2014 | 28.33 | 28.64 | 28.31 | 28.42 | 41,877,308 | +0.04(+0.15%) |
Apr 01, 2014 | 28.26 | 28.40 | 28.06 | 28.38 | 32,869,006 | +0.11(+0.38%) |
Mar 31, 2014 | 28.33 | 28.43 | 28.23 | 28.27 | 34,232,380 | +0.09(+0.32%) |
Mar 28, 2014 | 28.31 | 28.49 | 28.03 | 28.19 | 43,238,264 | -0.16(-0.57%) |
Mar 27, 2014 | 27.92 | 28.35 | 27.92 | 28.35 | 53,197,948 | +0.40(+1.45%) |
Mar 26, 2014 | 28.17 | 28.33 | 27.94 | 27.94 | 40,695,852 | -0.12(-0.45%) |
Mar 25, 2014 | 27.95 | 28.15 | 27.80 | 28.07 | 39,114,992 | +0.12(+0.45%) |
Mar 24, 2014 | 27.82 | 28.00 | 27.57 | 27.94 | 58,162,564 | +0.06(+0.21%) |
Mar 21, 2014 | 28.11 | 28.18 | 27.76 | 27.88 | 65,432,528 | -0.18(-0.64%) |
Mar 20, 2014 | 27.59 | 28.08 | 27.50 | 28.06 | 52,666,692 | +0.51(+1.83%) |
Mar 19, 2014 | 27.72 | 27.92 | 27.45 | 27.56 | 58,327,516 | -0.20(-0.73%) |
Mar 18, 2014 | 27.53 | 27.79 | 27.46 | 27.76 | 44,164,924 | +0.23(+0.84%) |
Mar 17, 2014 | 27.47 | 27.65 | 27.40 | 27.53 | 43,852,776 | +0.14(+0.50%) |
Mar 14, 2014 | 27.25 | 27.50 | 27.24 | 27.39 | 46,896,260 | +0.03(+0.11%) |
Mar 13, 2014 | 27.55 | 27.67 | 27.32 | 27.36 | 58,102,724 | -0.20(-0.71%) |
Mar 12, 2014 | 27.68 | 27.70 | 27.42 | 27.56 | 75,642,768 | -0.20(-0.73%) |
Mar 11, 2014 | 27.78 | 27.81 | 27.56 | 27.76 | 69,612,056 | -0.20(-0.70%) |
Mar 10, 2014 | 27.81 | 27.97 | 27.64 | 27.95 | 53,003,012 | -0.07(-0.25%) |
Mar 07, 2014 | 28.18 | 28.19 | 27.85 | 28.03 | 69,130,944 | -0.18(-0.65%) |
Mar 06, 2014 | 28.21 | 28.25 | 28.08 | 28.21 | 50,502,028 | +0.05(+0.17%) |
Mar 05, 2014 | 28.42 | 28.45 | 28.14 | 28.16 | 65,527,216 | -0.31(-1.09%) |
Mar 04, 2014 | 28.26 | 28.76 | 28.22 | 28.47 | 86,808,672 | +0.35(+1.25%) |