Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.77 | 27.80 | 27.64 | 27.70 | 5,181,471 | -0.11(-0.39%) |
May 29, 2014 | 27.87 | 27.88 | 27.77 | 27.81 | 4,503,304 | -0.01(-0.04%) |
May 28, 2014 | 27.83 | 27.94 | 27.81 | 27.82 | 4,673,862 | -0.02(-0.06%) |
May 27, 2014 | 27.99 | 28.02 | 27.82 | 27.84 | 6,358,684 | -0.22(-0.78%) |
May 23, 2014 | 28.09 | 28.05 | 28.05 | 28.05 | 6,388,326 | -0.06(-0.22%) |
May 22, 2014 | 28.10 | 28.23 | 28.10 | 28.12 | 2,765,433 | -0.14(-0.50%) |
May 21, 2014 | 28.22 | 28.31 | 28.15 | 28.26 | 6,946,654 | +0.31(+1.10%) |
May 20, 2014 | 27.98 | 28.11 | 27.90 | 27.95 | 5,294,199 | -0.25(-0.88%) |
May 19, 2014 | 28.18 | 28.25 | 28.13 | 28.20 | 6,938,656 | +0.03(+0.12%) |
May 16, 2014 | 28.01 | 28.24 | 27.97 | 28.16 | 10,233,540 | +0.22(+0.79%) |
May 15, 2014 | 27.84 | 27.99 | 27.64 | 27.95 | 13,682,023 | +0.26(+0.93%) |
May 14, 2014 | 27.57 | 27.85 | 27.57 | 27.69 | 4,354,119 | -0.04(-0.16%) |
May 13, 2014 | 27.76 | 27.79 | 27.68 | 27.73 | 7,637,892 | -0.10(-0.37%) |
May 12, 2014 | 27.93 | 27.97 | 27.80 | 27.84 | 8,725,335 | +0.08(+0.28%) |
May 09, 2014 | 27.86 | 27.86 | 27.66 | 27.76 | 6,471,489 | -0.12(-0.43%) |
May 08, 2014 | 28.20 | 28.21 | 27.87 | 27.88 | 12,256,307 | -0.13(-0.47%) |
May 07, 2014 | 28.04 | 28.14 | 27.88 | 28.01 | 12,222,616 | +0.27(+0.96%) |
May 06, 2014 | 27.68 | 27.80 | 27.64 | 27.74 | 10,300,224 | +0.17(+0.61%) |
May 05, 2014 | 27.50 | 27.63 | 27.45 | 27.58 | 5,866,772 | -0.03(-0.12%) |
May 02, 2014 | 27.51 | 27.64 | 27.42 | 27.61 | 6,113,272 | +0.26(+0.93%) |
May 01, 2014 | 27.44 | 27.45 | 27.27 | 27.35 | 5,889,485 | -0.12(-0.43%) |
Apr 30, 2014 | 27.50 | 27.55 | 27.35 | 27.47 | 13,137,082 | +0.18(+0.66%) |
Apr 29, 2014 | 27.13 | 27.53 | 27.10 | 27.29 | 13,514,274 | +0.68(+2.55%) |
Apr 28, 2014 | 26.74 | 26.78 | 26.54 | 26.62 | 9,198,459 | -0.37(-1.37%) |
Apr 25, 2014 | 27.08 | 27.15 | 26.96 | 26.98 | 8,710,379 | +0.18(+0.67%) |
Apr 24, 2014 | 26.69 | 26.87 | 26.57 | 26.81 | 9,020,302 | +0.31(+1.19%) |
Apr 23, 2014 | 26.51 | 26.57 | 26.44 | 26.49 | 6,264,788 | -0.12(-0.47%) |
Apr 22, 2014 | 26.67 | 26.71 | 26.57 | 26.62 | 4,844,228 | +0.01(+0.02%) |
Apr 21, 2014 | 26.56 | 26.66 | 26.51 | 26.61 | 4,863,414 | +0.08(+0.31%) |
Apr 17, 2014 | 26.37 | 26.53 | 26.53 | 26.53 | 6,586,463 | +0.27(+1.01%) |
Apr 16, 2014 | 26.19 | 26.26 | 26.10 | 26.26 | 5,697,678 | +0.34(+1.30%) |
Apr 15, 2014 | 25.95 | 26.04 | 25.74 | 25.93 | 8,786,305 | +0.12(+0.48%) |
Apr 14, 2014 | 25.60 | 25.94 | 25.58 | 25.80 | 8,930,591 | +0.05(+0.19%) |
Apr 11, 2014 | 25.96 | 26.06 | 25.75 | 25.75 | 11,761,381 | -0.45(-1.72%) |
Apr 10, 2014 | 26.44 | 26.56 | 26.18 | 26.20 | 5,867,865 | -0.27(-1.03%) |
Apr 09, 2014 | 26.36 | 26.50 | 26.18 | 26.47 | 6,602,051 | +0.45(+1.71%) |
Apr 08, 2014 | 26.20 | 26.27 | 25.99 | 26.03 | 6,838,321 | -0.08(-0.31%) |
Apr 07, 2014 | 26.30 | 26.31 | 26.11 | 26.11 | 4,363,764 | -0.18(-0.70%) |
Apr 04, 2014 | 26.41 | 26.52 | 26.27 | 26.30 | 6,959,133 | +0.07(+0.27%) |
Apr 03, 2014 | 26.27 | 26.30 | 26.15 | 26.22 | 5,140,444 | -0.07(-0.25%) |
Apr 02, 2014 | 26.39 | 26.47 | 26.28 | 26.29 | 11,411,886 | +0.00(+0.00%) |
Apr 01, 2014 | 26.22 | 26.32 | 26.20 | 26.29 | 6,170,552 | +0.18(+0.71%) |
Mar 31, 2014 | 26.27 | 26.28 | 26.04 | 26.11 | 7,859,437 | -0.15(-0.56%) |
Mar 28, 2014 | 26.00 | 26.31 | 25.96 | 26.25 | 13,750,977 | +0.43(+1.68%) |
Mar 27, 2014 | 25.61 | 25.85 | 25.55 | 25.82 | 6,912,836 | +0.33(+1.28%) |
Mar 26, 2014 | 25.83 | 25.87 | 25.49 | 25.49 | 9,279,488 | -0.02(-0.09%) |
Mar 25, 2014 | 25.25 | 25.58 | 25.25 | 25.51 | 9,071,706 | +0.17(+0.66%) |
Mar 24, 2014 | 25.39 | 25.43 | 25.16 | 25.35 | 14,190,796 | +0.10(+0.41%) |
Mar 21, 2014 | 25.23 | 25.47 | 25.16 | 25.24 | 34,038,188 | -0.01(-0.02%) |
Mar 20, 2014 | 25.19 | 25.33 | 25.12 | 25.25 | 28,475,548 | -0.43(-1.69%) |
Mar 19, 2014 | 25.81 | 25.93 | 25.60 | 25.68 | 7,534,391 | -0.13(-0.50%) |
Mar 18, 2014 | 25.76 | 25.90 | 25.71 | 25.81 | 10,217,081 | -0.05(-0.21%) |
Mar 17, 2014 | 25.76 | 25.98 | 25.69 | 25.87 | 9,046,985 | -0.02(-0.06%) |
Mar 14, 2014 | 25.79 | 25.95 | 25.79 | 25.88 | 7,187,114 | +0.05(+0.21%) |
Mar 13, 2014 | 26.25 | 26.26 | 25.79 | 25.83 | 6,654,430 | -0.34(-1.29%) |
Mar 12, 2014 | 26.11 | 26.22 | 26.07 | 26.17 | 4,005,058 | -0.01(-0.02%) |
Mar 11, 2014 | 26.27 | 26.40 | 26.11 | 26.17 | 4,828,456 | -0.12(-0.45%) |
Mar 10, 2014 | 26.17 | 26.30 | 26.12 | 26.29 | 4,355,685 | +0.01(+0.02%) |
Mar 07, 2014 | 26.34 | 26.37 | 26.13 | 26.28 | 10,880,164 | -0.20(-0.74%) |
Mar 06, 2014 | 26.39 | 26.57 | 26.39 | 26.48 | 8,319,231 | -0.02(-0.06%) |
Mar 05, 2014 | 26.54 | 26.68 | 26.40 | 26.50 | 10,339,332 | -0.28(-1.05%) |
Mar 04, 2014 | 26.75 | 26.83 | 26.61 | 26.78 | 11,905,546 | +0.18(+0.69%) |