Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.30 | 29.57 | 29.26 | 29.56 | 14,455,652 | +0.18(+0.61%) |
May 29, 2014 | 29.40 | 29.53 | 29.34 | 29.38 | 13,635,639 | +0.06(+0.20%) |
May 28, 2014 | 29.41 | 29.54 | 29.29 | 29.32 | 10,413,362 | -0.14(-0.47%) |
May 27, 2014 | 29.31 | 29.50 | 29.25 | 29.46 | 15,613,214 | +0.14(+0.47%) |
May 23, 2014 | 29.36 | 29.32 | 29.32 | 29.32 | 8,656,149 | -0.00(-0.02%) |
May 22, 2014 | 29.46 | 29.51 | 29.29 | 29.33 | 7,656,885 | -0.20(-0.69%) |
May 21, 2014 | 29.30 | 29.54 | 29.27 | 29.53 | 11,824,586 | +0.21(+0.71%) |
May 20, 2014 | 29.48 | 29.58 | 29.32 | 29.32 | 13,337,681 | -0.09(-0.32%) |
May 19, 2014 | 29.34 | 29.43 | 29.21 | 29.42 | 10,446,178 | -0.13(-0.44%) |
May 16, 2014 | 29.28 | 29.56 | 29.23 | 29.55 | 19,130,336 | +0.27(+0.91%) |
May 15, 2014 | 29.35 | 29.60 | 29.22 | 29.28 | 17,108,146 | -0.27(-0.90%) |
May 14, 2014 | 29.64 | 29.75 | 29.50 | 29.55 | 13,887,417 | -0.16(-0.54%) |
May 13, 2014 | 29.50 | 29.79 | 29.50 | 29.71 | 16,023,348 | +0.21(+0.71%) |
May 12, 2014 | 29.54 | 29.61 | 29.40 | 29.50 | 12,309,246 | -0.04(-0.12%) |
May 09, 2014 | 29.47 | 29.59 | 29.42 | 29.53 | 11,785,213 | +0.10(+0.34%) |
May 08, 2014 | 29.52 | 29.60 | 29.37 | 29.43 | 11,792,936 | -0.13(-0.44%) |
May 07, 2014 | 29.41 | 29.61 | 29.36 | 29.56 | 15,357,022 | +0.30(+1.04%) |
May 06, 2014 | 29.28 | 29.38 | 29.23 | 29.26 | 12,432,534 | -0.20(-0.66%) |
May 05, 2014 | 29.37 | 29.58 | 29.30 | 29.45 | 14,025,257 | -0.14(-0.46%) |
May 02, 2014 | 29.48 | 29.60 | 29.36 | 29.59 | 19,647,312 | +0.12(+0.42%) |
May 01, 2014 | 29.48 | 29.48 | 29.09 | 29.47 | 21,204,430 | -0.01(-0.02%) |
Apr 30, 2014 | 29.40 | 29.54 | 29.33 | 29.48 | 16,981,920 | +0.16(+0.54%) |
Apr 29, 2014 | 29.61 | 29.65 | 29.28 | 29.32 | 26,176,612 | -0.33(-1.12%) |
Apr 28, 2014 | 29.50 | 29.83 | 29.44 | 29.65 | 28,680,396 | +0.01(+0.05%) |
Apr 25, 2014 | 29.24 | 29.64 | 29.22 | 29.64 | 23,264,140 | +0.22(+0.76%) |
Apr 24, 2014 | 29.41 | 29.55 | 29.24 | 29.41 | 15,757,373 | -0.02(-0.07%) |
Apr 23, 2014 | 29.41 | 29.49 | 29.31 | 29.43 | 16,688,249 | +0.01(+0.05%) |
Apr 22, 2014 | 29.32 | 29.45 | 29.21 | 29.42 | 23,951,388 | -0.03(-0.10%) |
Apr 21, 2014 | 29.24 | 29.45 | 29.16 | 29.45 | 17,380,274 | +0.02(+0.07%) |
Apr 17, 2014 | 29.22 | 29.43 | 29.43 | 29.43 | 25,666,080 | +0.09(+0.32%) |
Apr 16, 2014 | 28.99 | 29.33 | 28.99 | 29.33 | 30,239,234 | +0.30(+1.02%) |
Apr 15, 2014 | 28.78 | 29.24 | 28.54 | 29.04 | 65,699,708 | +1.05(+3.74%) |
Apr 14, 2014 | 27.97 | 28.04 | 27.75 | 27.99 | 26,790,510 | +0.07(+0.26%) |
Apr 11, 2014 | 28.06 | 28.34 | 27.89 | 27.92 | 25,027,644 | -0.19(-0.67%) |
Apr 10, 2014 | 28.17 | 28.47 | 28.05 | 28.10 | 28,976,662 | -0.07(-0.26%) |
Apr 09, 2014 | 28.07 | 28.18 | 27.97 | 28.18 | 16,559,370 | +0.07(+0.23%) |
Apr 08, 2014 | 27.94 | 28.11 | 27.81 | 28.11 | 20,400,014 | +0.20(+0.72%) |
Apr 07, 2014 | 27.66 | 28.10 | 27.65 | 27.91 | 23,816,640 | +0.29(+1.05%) |
Apr 04, 2014 | 27.63 | 27.81 | 27.56 | 27.62 | 21,385,130 | +0.11(+0.39%) |
Apr 03, 2014 | 27.70 | 27.81 | 27.49 | 27.51 | 24,960,542 | -0.19(-0.68%) |
Apr 02, 2014 | 27.81 | 27.85 | 27.68 | 27.70 | 21,611,806 | -0.06(-0.21%) |
Apr 01, 2014 | 27.84 | 28.10 | 27.69 | 27.76 | 28,387,498 | -0.18(-0.65%) |
Mar 31, 2014 | 28.18 | 28.20 | 27.79 | 27.94 | 33,813,996 | -0.21(-0.74%) |
Mar 28, 2014 | 28.10 | 28.20 | 28.05 | 28.15 | 15,916,912 | +0.09(+0.34%) |
Mar 27, 2014 | 27.83 | 28.18 | 27.81 | 28.05 | 17,898,096 | +0.15(+0.54%) |
Mar 26, 2014 | 27.96 | 28.14 | 27.90 | 27.90 | 21,808,454 | -0.01(-0.03%) |
Mar 25, 2014 | 27.81 | 28.04 | 27.79 | 27.91 | 23,324,934 | +0.16(+0.57%) |
Mar 24, 2014 | 27.81 | 27.85 | 27.61 | 27.75 | 21,700,272 | -0.03(-0.10%) |
Mar 21, 2014 | 28.02 | 28.06 | 27.66 | 27.78 | 26,584,468 | -0.01(-0.03%) |
Mar 20, 2014 | 27.54 | 27.80 | 27.42 | 27.79 | 18,264,748 | +0.22(+0.81%) |
Mar 19, 2014 | 27.72 | 27.88 | 27.53 | 27.56 | 25,138,646 | -0.19(-0.68%) |
Mar 18, 2014 | 27.66 | 27.79 | 27.56 | 27.75 | 23,279,036 | +0.09(+0.34%) |
Mar 17, 2014 | 27.58 | 27.73 | 27.50 | 27.66 | 26,549,734 | +0.07(+0.26%) |
Mar 14, 2014 | 27.42 | 27.69 | 27.37 | 27.58 | 20,324,668 | +0.14(+0.53%) |
Mar 13, 2014 | 27.79 | 27.81 | 27.40 | 27.44 | 25,301,556 | -0.36(-1.30%) |
Mar 12, 2014 | 27.66 | 27.82 | 27.61 | 27.80 | 21,689,724 | -0.02(-0.07%) |
Mar 11, 2014 | 27.85 | 27.85 | 27.63 | 27.82 | 19,264,524 | +0.11(+0.39%) |
Mar 10, 2014 | 27.64 | 27.71 | 27.56 | 27.71 | 20,281,358 | +0.07(+0.26%) |
Mar 07, 2014 | 27.65 | 27.68 | 27.50 | 27.64 | 23,815,082 | +0.06(+0.21%) |
Mar 06, 2014 | 27.53 | 27.64 | 27.44 | 27.58 | 20,331,032 | +0.09(+0.31%) |
Mar 05, 2014 | 27.55 | 27.57 | 27.42 | 27.50 | 19,905,556 | +0.03(+0.10%) |
Mar 04, 2014 | 27.49 | 27.52 | 27.41 | 27.47 | 28,486,998 | +0.14(+0.50%) |