Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.58 | 28.64 | 28.42 | 28.49 | 26,138,294 | +0.15(+0.52%) |
May 29, 2014 | 28.29 | 28.38 | 28.25 | 28.34 | 13,722,674 | +0.05(+0.19%) |
May 28, 2014 | 28.33 | 28.35 | 28.17 | 28.29 | 18,345,034 | +0.34(+1.22%) |
May 27, 2014 | 28.08 | 28.10 | 27.84 | 27.94 | 18,886,968 | -0.15(-0.52%) |
May 23, 2014 | 28.16 | 28.09 | 28.09 | 28.09 | 15,715,548 | +0.02(+0.08%) |
May 22, 2014 | 28.10 | 28.15 | 28.05 | 28.07 | 9,207,160 | +0.21(+0.75%) |
May 21, 2014 | 27.88 | 27.91 | 27.79 | 27.86 | 18,284,194 | +0.38(+1.38%) |
May 20, 2014 | 27.49 | 27.60 | 27.37 | 27.48 | 17,284,802 | -0.16(-0.59%) |
May 19, 2014 | 27.54 | 27.67 | 27.53 | 27.64 | 17,352,618 | -0.16(-0.58%) |
May 16, 2014 | 27.57 | 27.84 | 27.52 | 27.81 | 29,351,428 | +0.31(+1.12%) |
May 15, 2014 | 27.60 | 27.60 | 27.33 | 27.50 | 25,070,488 | -0.19(-0.70%) |
May 14, 2014 | 27.71 | 27.78 | 27.64 | 27.69 | 27,854,422 | +0.31(+1.13%) |
May 13, 2014 | 27.23 | 27.46 | 27.22 | 27.38 | 18,153,752 | +0.08(+0.28%) |
May 12, 2014 | 27.24 | 27.35 | 27.17 | 27.30 | 29,892,016 | +0.57(+2.14%) |
May 09, 2014 | 26.68 | 26.85 | 26.67 | 26.73 | 19,822,120 | -0.11(-0.40%) |
May 08, 2014 | 26.89 | 27.01 | 26.78 | 26.84 | 22,259,208 | +0.09(+0.32%) |
May 07, 2014 | 26.61 | 26.82 | 26.61 | 26.75 | 19,428,336 | -0.12(-0.43%) |
May 06, 2014 | 26.83 | 27.02 | 26.75 | 26.87 | 20,330,558 | +0.05(+0.17%) |
May 05, 2014 | 26.75 | 26.86 | 26.68 | 26.82 | 16,330,773 | -0.23(-0.86%) |
May 02, 2014 | 26.99 | 27.15 | 26.89 | 27.06 | 18,240,662 | +0.01(+0.03%) |
May 01, 2014 | 26.98 | 27.19 | 26.94 | 27.05 | 15,114,182 | +0.05(+0.17%) |
Apr 30, 2014 | 26.95 | 27.02 | 26.84 | 27.00 | 19,894,046 | -0.11(-0.40%) |
Apr 29, 2014 | 27.18 | 27.35 | 27.11 | 27.11 | 27,363,762 | +0.36(+1.33%) |
Apr 28, 2014 | 26.75 | 26.84 | 26.60 | 26.75 | 24,104,974 | -0.07(-0.26%) |
Apr 25, 2014 | 26.67 | 26.85 | 26.49 | 26.82 | 31,013,950 | -0.22(-0.80%) |
Apr 24, 2014 | 27.16 | 27.16 | 26.85 | 27.04 | 29,277,858 | +0.04(+0.14%) |
Apr 23, 2014 | 27.02 | 27.04 | 26.83 | 27.00 | 26,312,056 | -0.37(-1.36%) |
Apr 22, 2014 | 27.47 | 27.52 | 27.36 | 27.37 | 17,740,344 | -0.14(-0.51%) |
Apr 21, 2014 | 27.55 | 27.59 | 27.37 | 27.51 | 14,315,877 | -0.18(-0.64%) |
Apr 17, 2014 | 27.61 | 27.69 | 27.69 | 27.69 | 22,795,532 | +0.07(+0.25%) |
Apr 16, 2014 | 27.53 | 27.71 | 27.47 | 27.62 | 30,479,286 | +0.34(+1.25%) |
Apr 15, 2014 | 27.41 | 27.48 | 27.04 | 27.28 | 59,071,040 | -0.70(-2.51%) |
Apr 14, 2014 | 28.12 | 28.17 | 27.86 | 27.98 | 21,103,296 | +0.05(+0.17%) |
Apr 11, 2014 | 27.85 | 28.02 | 27.81 | 27.94 | 32,169,526 | -0.42(-1.47%) |
Apr 10, 2014 | 28.68 | 28.91 | 28.29 | 28.35 | 50,301,004 | -0.11(-0.38%) |
Apr 09, 2014 | 28.39 | 28.58 | 28.11 | 28.46 | 31,788,130 | +0.34(+1.21%) |
Apr 08, 2014 | 28.18 | 28.45 | 28.07 | 28.12 | 47,633,020 | +0.44(+1.59%) |
Apr 07, 2014 | 27.70 | 27.79 | 27.52 | 27.68 | 26,638,232 | +0.14(+0.51%) |
Apr 04, 2014 | 27.90 | 28.13 | 27.47 | 27.54 | 42,416,424 | -0.09(-0.34%) |
Apr 03, 2014 | 27.57 | 27.69 | 27.37 | 27.64 | 26,291,646 | -0.07(-0.25%) |
Apr 02, 2014 | 27.57 | 27.74 | 27.52 | 27.71 | 16,684,251 | -0.05(-0.17%) |
Apr 01, 2014 | 27.75 | 27.83 | 27.61 | 27.75 | 20,045,554 | +0.09(+0.34%) |
Mar 31, 2014 | 27.70 | 27.81 | 27.63 | 27.66 | 25,598,580 | -0.04(-0.14%) |
Mar 28, 2014 | 27.59 | 27.90 | 27.57 | 27.70 | 72,133,376 | +0.56(+2.08%) |
Mar 27, 2014 | 27.00 | 27.89 | 27.00 | 27.13 | 29,674,968 | +0.19(+0.72%) |
Mar 26, 2014 | 27.11 | 27.23 | 26.89 | 26.94 | 30,463,400 | +0.06(+0.23%) |
Mar 25, 2014 | 26.81 | 27.01 | 26.74 | 26.88 | 43,706,608 | +0.22(+0.81%) |
Mar 24, 2014 | 26.70 | 26.75 | 26.54 | 26.66 | 50,056,376 | +0.42(+1.59%) |
Mar 21, 2014 | 26.12 | 26.61 | 26.10 | 26.24 | 82,049,232 | +0.73(+2.88%) |
Mar 20, 2014 | 25.30 | 25.57 | 25.19 | 25.51 | 35,218,316 | -0.08(-0.30%) |
Mar 19, 2014 | 25.72 | 25.86 | 25.43 | 25.59 | 35,131,804 | -0.41(-1.58%) |
Mar 18, 2014 | 25.82 | 26.07 | 25.80 | 26.00 | 36,295,064 | +0.43(+1.69%) |
Mar 17, 2014 | 25.66 | 25.81 | 25.54 | 25.56 | 27,581,324 | +0.03(+0.12%) |
Mar 14, 2014 | 25.53 | 25.80 | 25.46 | 25.53 | 35,689,688 | +0.04(+0.15%) |
Mar 13, 2014 | 26.03 | 26.05 | 25.34 | 25.49 | 73,247,584 | -0.64(-2.46%) |
Mar 12, 2014 | 25.98 | 26.19 | 25.86 | 26.14 | 34,122,568 | -0.07(-0.27%) |
Mar 11, 2014 | 26.62 | 26.68 | 26.11 | 26.21 | 50,609,068 | -0.42(-1.57%) |
Mar 10, 2014 | 26.57 | 26.65 | 26.40 | 26.62 | 31,683,554 | -0.43(-1.57%) |
Mar 07, 2014 | 27.22 | 27.27 | 26.14 | 27.05 | 30,770,160 | -0.30(-1.10%) |
Mar 06, 2014 | 27.16 | 27.49 | 27.16 | 27.35 | 28,301,120 | +0.29(+1.06%) |
Mar 05, 2014 | 26.99 | 27.12 | 26.86 | 27.06 | 28,505,514 | -0.27(-0.99%) |
Mar 04, 2014 | 27.37 | 27.44 | 27.22 | 27.33 | 23,740,578 | +0.31(+1.14%) |