Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.09 | 28.36 | 27.86 | 28.05 | 24,531,708 | +0.01(+0.04%) |
May 29, 2014 | 28.25 | 28.49 | 27.90 | 28.04 | 23,719,758 | -0.03(-0.11%) |
May 28, 2014 | 27.77 | 28.38 | 27.64 | 28.07 | 25,794,818 | +0.54(+1.96%) |
May 27, 2014 | 27.01 | 27.58 | 26.97 | 27.53 | 23,944,626 | +0.72(+2.67%) |
May 23, 2014 | 26.67 | 26.82 | 26.82 | 26.82 | 12,643,615 | +0.05(+0.18%) |
May 22, 2014 | 26.52 | 26.79 | 26.37 | 26.77 | 10,283,308 | +0.28(+1.07%) |
May 21, 2014 | 26.43 | 26.70 | 26.30 | 26.48 | 19,384,038 | +0.43(+1.66%) |
May 20, 2014 | 26.46 | 26.65 | 25.67 | 26.05 | 22,137,882 | -0.38(-1.45%) |
May 19, 2014 | 25.88 | 26.49 | 25.67 | 26.44 | 22,299,636 | +0.89(+3.50%) |
May 16, 2014 | 25.36 | 25.86 | 25.06 | 25.54 | 20,271,644 | +0.17(+0.66%) |
May 15, 2014 | 26.31 | 26.39 | 24.78 | 25.38 | 42,244,080 | -0.98(-3.72%) |
May 14, 2014 | 27.01 | 27.14 | 26.28 | 26.36 | 25,930,822 | -0.76(-2.79%) |
May 13, 2014 | 26.98 | 27.26 | 26.72 | 27.11 | 28,650,302 | +0.12(+0.44%) |
May 12, 2014 | 26.52 | 27.02 | 26.44 | 26.99 | 22,782,338 | +0.66(+2.50%) |
May 09, 2014 | 26.45 | 26.55 | 25.95 | 26.34 | 21,073,802 | -0.09(-0.33%) |
May 08, 2014 | 25.85 | 26.89 | 25.74 | 26.43 | 27,500,716 | +0.51(+1.95%) |
May 07, 2014 | 26.19 | 26.37 | 25.56 | 25.92 | 24,939,592 | -0.26(-0.99%) |
May 06, 2014 | 26.33 | 26.67 | 26.01 | 26.18 | 23,390,040 | -0.06(-0.22%) |
May 05, 2014 | 25.76 | 26.34 | 25.46 | 26.24 | 21,506,416 | +0.42(+1.63%) |
May 02, 2014 | 25.77 | 26.14 | 25.58 | 25.82 | 18,682,184 | +0.06(+0.23%) |
May 01, 2014 | 25.72 | 26.31 | 25.37 | 25.76 | 28,761,154 | +0.13(+0.50%) |
Apr 30, 2014 | 24.70 | 25.63 | 24.67 | 25.63 | 29,300,666 | +1.00(+4.06%) |
Apr 29, 2014 | 24.29 | 24.83 | 23.99 | 24.63 | 20,115,342 | +0.51(+2.12%) |
Apr 28, 2014 | 24.95 | 25.25 | 23.74 | 24.12 | 32,752,318 | -0.67(-2.69%) |
Apr 25, 2014 | 25.12 | 25.20 | 24.58 | 24.79 | 26,519,202 | -0.88(-3.44%) |
Apr 24, 2014 | 25.95 | 26.12 | 24.87 | 25.67 | 40,480,144 | -0.09(-0.34%) |
Apr 23, 2014 | 25.70 | 25.96 | 25.48 | 25.76 | 32,881,644 | +0.07(+0.27%) |
Apr 22, 2014 | 25.03 | 25.79 | 25.00 | 25.69 | 46,658,908 | +0.84(+3.40%) |
Apr 21, 2014 | 24.57 | 24.91 | 24.10 | 24.85 | 46,228,012 | +1.38(+5.90%) |
Apr 17, 2014 | 22.68 | 23.46 | 23.46 | 23.46 | 47,096,928 | +1.40(+6.36%) |
Apr 16, 2014 | 21.94 | 22.15 | 21.59 | 22.06 | 21,881,238 | +0.30(+1.40%) |
Apr 15, 2014 | 21.51 | 21.82 | 21.12 | 21.75 | 25,482,580 | +0.27(+1.23%) |
Apr 14, 2014 | 20.96 | 21.73 | 20.85 | 21.49 | 32,293,792 | +0.76(+3.64%) |
Apr 11, 2014 | 21.09 | 21.52 | 20.63 | 20.73 | 35,914,864 | -0.54(-2.54%) |
Apr 10, 2014 | 22.27 | 22.52 | 21.22 | 21.27 | 37,618,164 | -0.90(-4.07%) |
Apr 09, 2014 | 22.16 | 22.41 | 21.82 | 22.18 | 32,184,350 | +0.38(+1.76%) |
Apr 08, 2014 | 21.65 | 22.01 | 21.00 | 21.79 | 45,050,112 | +0.49(+2.30%) |
Apr 07, 2014 | 22.10 | 22.55 | 20.81 | 21.30 | 64,674,088 | -0.85(-3.85%) |
Apr 04, 2014 | 24.33 | 24.38 | 22.02 | 22.16 | 78,771,368 | -1.39(-5.92%) |
Apr 03, 2014 | 24.10 | 24.27 | 23.33 | 23.55 | 38,469,944 | -0.34(-1.44%) |
Apr 02, 2014 | 24.11 | 24.14 | 23.55 | 23.89 | 24,921,232 | -0.09(-0.37%) |
Apr 01, 2014 | 23.39 | 24.00 | 23.26 | 23.98 | 37,255,580 | +0.77(+3.30%) |
Mar 31, 2014 | 21.88 | 23.24 | 21.79 | 23.22 | 40,292,724 | +1.72(+7.99%) |
Mar 28, 2014 | 21.58 | 22.12 | 21.29 | 21.50 | 38,484,484 | -0.32(-1.48%) |
Mar 27, 2014 | 22.38 | 22.40 | 21.51 | 21.82 | 36,609,344 | -0.58(-2.58%) |
Mar 26, 2014 | 23.19 | 23.44 | 22.39 | 22.40 | 24,977,682 | -0.69(-2.97%) |
Mar 25, 2014 | 23.20 | 23.47 | 22.98 | 23.09 | 17,364,460 | +0.05(+0.21%) |
Mar 24, 2014 | 23.36 | 23.65 | 22.95 | 23.04 | 24,188,150 | -0.18(-0.76%) |
Mar 21, 2014 | 23.66 | 23.81 | 23.21 | 23.22 | 32,861,612 | -0.34(-1.46%) |
Mar 20, 2014 | 23.48 | 23.90 | 23.44 | 23.56 | 20,097,182 | +0.03(+0.12%) |
Mar 19, 2014 | 24.00 | 24.16 | 23.31 | 23.53 | 20,158,872 | -0.50(-2.08%) |
Mar 18, 2014 | 23.59 | 24.14 | 23.28 | 24.03 | 27,907,134 | +0.55(+2.34%) |
Mar 17, 2014 | 23.66 | 23.72 | 23.40 | 23.48 | 17,591,644 | -0.03(-0.13%) |
Mar 14, 2014 | 23.62 | 23.86 | 23.29 | 23.51 | 25,044,036 | -0.15(-0.62%) |
Mar 13, 2014 | 24.44 | 24.47 | 23.16 | 23.66 | 36,196,336 | -0.72(-2.94%) |
Mar 12, 2014 | 24.14 | 24.47 | 23.77 | 24.37 | 19,636,008 | +0.17(+0.69%) |
Mar 11, 2014 | 24.46 | 24.60 | 24.10 | 24.21 | 21,504,266 | -0.18(-0.72%) |
Mar 10, 2014 | 23.86 | 24.47 | 23.63 | 24.38 | 24,108,004 | +0.42(+1.76%) |
Mar 07, 2014 | 24.36 | 24.42 | 23.87 | 23.96 | 24,303,416 | -0.34(-1.41%) |
Mar 06, 2014 | 24.38 | 24.40 | 23.84 | 24.31 | 32,925,668 | -0.06(-0.24%) |
Mar 05, 2014 | 24.61 | 24.66 | 24.22 | 24.36 | 26,402,354 | -0.27(-1.12%) |
Mar 04, 2014 | 24.40 | 24.68 | 24.26 | 24.64 | 33,403,726 | +0.62(+2.57%) |