Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.73 | 26.88 | 26.57 | 26.81 | 3,435,194 | +0.06(+0.21%) |
May 29, 2014 | 26.79 | 26.95 | 26.58 | 26.75 | 3,860,752 | -0.02(-0.08%) |
May 28, 2014 | 26.86 | 26.91 | 26.53 | 26.77 | 4,769,762 | -0.05(-0.18%) |
May 27, 2014 | 27.19 | 27.26 | 26.69 | 26.82 | 3,447,841 | -0.29(-1.08%) |
May 23, 2014 | 27.23 | 27.11 | 27.11 | 27.11 | 2,931,163 | -0.02(-0.08%) |
May 22, 2014 | 27.05 | 27.17 | 26.99 | 27.13 | 2,165,070 | +0.04(+0.15%) |
May 21, 2014 | 26.95 | 27.11 | 26.78 | 27.09 | 3,135,956 | +0.19(+0.72%) |
May 20, 2014 | 27.07 | 27.08 | 26.81 | 26.90 | 2,497,624 | -0.19(-0.72%) |
May 19, 2014 | 27.06 | 27.15 | 26.98 | 27.09 | 2,830,674 | +0.10(+0.36%) |
May 16, 2014 | 27.36 | 27.43 | 26.88 | 26.99 | 3,759,620 | -0.42(-1.52%) |
May 15, 2014 | 27.44 | 27.53 | 27.10 | 27.41 | 4,894,227 | -0.10(-0.38%) |
May 14, 2014 | 27.51 | 27.61 | 27.45 | 27.52 | 2,563,642 | +0.00(+0.00%) |
May 13, 2014 | 27.38 | 27.53 | 27.25 | 27.52 | 2,883,314 | +0.20(+0.74%) |
May 12, 2014 | 27.02 | 27.34 | 27.00 | 27.31 | 3,814,616 | +0.42(+1.55%) |
May 09, 2014 | 27.01 | 27.04 | 26.67 | 26.90 | 6,317,518 | -0.22(-0.80%) |
May 08, 2014 | 27.55 | 27.66 | 27.05 | 27.11 | 5,100,248 | -0.45(-1.64%) |
May 07, 2014 | 27.69 | 27.72 | 27.50 | 27.56 | 4,380,734 | -0.19(-0.68%) |
May 06, 2014 | 27.39 | 27.80 | 27.37 | 27.75 | 4,629,261 | +0.41(+1.50%) |
May 05, 2014 | 27.20 | 27.38 | 27.13 | 27.34 | 3,262,499 | -0.02(-0.08%) |
May 02, 2014 | 26.90 | 27.38 | 26.87 | 27.36 | 3,720,303 | +0.38(+1.42%) |
May 01, 2014 | 26.73 | 27.00 | 26.65 | 26.98 | 4,490,014 | +0.13(+0.47%) |
Apr 30, 2014 | 27.00 | 27.01 | 26.64 | 26.86 | 5,009,881 | -0.24(-0.87%) |
Apr 29, 2014 | 26.79 | 27.21 | 26.79 | 27.09 | 7,811,097 | +1.05(+4.03%) |
Apr 28, 2014 | 25.89 | 26.12 | 25.76 | 26.04 | 6,596,035 | +0.23(+0.89%) |
Apr 25, 2014 | 25.66 | 25.86 | 25.51 | 25.81 | 4,619,506 | -0.03(-0.13%) |
Apr 24, 2014 | 26.26 | 26.26 | 25.81 | 25.85 | 3,598,201 | -0.28(-1.07%) |
Apr 23, 2014 | 25.45 | 26.26 | 25.39 | 26.12 | 5,960,808 | +0.67(+2.65%) |
Apr 22, 2014 | 25.51 | 25.55 | 25.30 | 25.45 | 2,920,807 | -0.06(-0.25%) |
Apr 21, 2014 | 25.51 | 25.68 | 25.48 | 25.51 | 2,434,558 | -0.04(-0.16%) |
Apr 17, 2014 | 25.37 | 25.55 | 25.55 | 25.55 | 3,649,257 | +0.22(+0.88%) |
Apr 16, 2014 | 25.15 | 25.35 | 25.05 | 25.33 | 3,491,582 | +0.37(+1.48%) |
Apr 15, 2014 | 24.89 | 25.28 | 24.78 | 24.96 | 4,976,733 | -0.13(-0.50%) |
Apr 14, 2014 | 25.14 | 25.24 | 24.94 | 25.09 | 4,374,468 | +0.10(+0.39%) |
Apr 11, 2014 | 25.06 | 25.30 | 24.81 | 24.99 | 4,947,656 | -0.15(-0.61%) |
Apr 10, 2014 | 25.31 | 25.46 | 25.06 | 25.14 | 3,779,734 | -0.21(-0.82%) |
Apr 09, 2014 | 25.46 | 25.49 | 25.21 | 25.35 | 3,514,621 | -0.03(-0.14%) |
Apr 08, 2014 | 24.85 | 25.50 | 24.80 | 25.39 | 6,620,198 | +0.65(+2.62%) |
Apr 07, 2014 | 24.93 | 25.14 | 24.71 | 24.74 | 5,414,934 | -0.29(-1.14%) |
Apr 04, 2014 | 24.93 | 25.28 | 24.84 | 25.03 | 6,582,887 | +0.33(+1.32%) |
Apr 03, 2014 | 24.80 | 24.82 | 24.55 | 24.70 | 3,779,093 | +0.01(+0.03%) |
Apr 02, 2014 | 24.24 | 24.74 | 24.24 | 24.69 | 5,673,865 | +0.38(+1.55%) |
Apr 01, 2014 | 24.32 | 24.34 | 24.09 | 24.32 | 4,195,331 | -0.01(-0.03%) |
Mar 31, 2014 | 24.14 | 24.47 | 24.13 | 24.32 | 6,439,930 | +0.30(+1.25%) |
Mar 28, 2014 | 23.57 | 24.07 | 23.56 | 24.02 | 5,852,750 | +0.56(+2.40%) |
Mar 27, 2014 | 23.04 | 23.52 | 22.97 | 23.46 | 5,471,164 | +0.49(+2.12%) |
Mar 26, 2014 | 23.01 | 23.06 | 22.85 | 22.97 | 3,772,206 | -0.03(-0.15%) |
Mar 25, 2014 | 23.00 | 23.05 | 22.88 | 23.01 | 2,992,742 | +0.13(+0.55%) |
Mar 24, 2014 | 22.76 | 22.92 | 22.65 | 22.88 | 3,596,797 | +0.23(+1.01%) |
Mar 21, 2014 | 22.60 | 22.82 | 22.49 | 22.65 | 5,241,903 | +0.08(+0.37%) |
Mar 20, 2014 | 22.54 | 22.63 | 22.42 | 22.57 | 4,370,151 | -0.03(-0.15%) |
Mar 19, 2014 | 22.76 | 22.79 | 22.44 | 22.60 | 5,248,282 | -0.10(-0.43%) |
Mar 18, 2014 | 22.73 | 22.82 | 22.69 | 22.70 | 5,619,249 | -0.03(-0.15%) |
Mar 17, 2014 | 22.85 | 22.87 | 22.66 | 22.74 | 3,292,736 | +0.00(+0.00%) |
Mar 14, 2014 | 22.74 | 22.90 | 22.63 | 22.74 | 3,663,358 | -0.07(-0.31%) |
Mar 13, 2014 | 23.08 | 23.13 | 22.76 | 22.81 | 3,270,387 | -0.19(-0.85%) |
Mar 12, 2014 | 22.68 | 23.00 | 22.51 | 23.00 | 4,102,939 | +0.18(+0.79%) |
Mar 11, 2014 | 23.15 | 23.21 | 22.73 | 22.82 | 3,787,106 | -0.35(-1.50%) |
Mar 10, 2014 | 23.07 | 23.19 | 22.95 | 23.17 | 3,216,879 | +0.01(+0.03%) |
Mar 07, 2014 | 23.21 | 23.31 | 23.11 | 23.16 | 3,538,636 | +0.03(+0.15%) |
Mar 06, 2014 | 22.96 | 23.13 | 22.87 | 23.13 | 3,307,972 | +0.21(+0.91%) |
Mar 05, 2014 | 23.08 | 23.15 | 22.88 | 22.92 | 3,910,770 | -0.11(-0.48%) |
Mar 04, 2014 | 23.15 | 23.17 | 22.96 | 23.03 | 3,102,132 | +0.03(+0.12%) |