Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.73 | 26.86 | 26.62 | 26.71 | 3,836,990 | -0.04(-0.14%) |
May 29, 2014 | 26.57 | 26.93 | 26.48 | 26.75 | 3,333,779 | +0.24(+0.89%) |
May 28, 2014 | 26.52 | 26.64 | 26.23 | 26.52 | 4,581,456 | +0.01(+0.02%) |
May 27, 2014 | 26.48 | 26.62 | 26.31 | 26.51 | 2,832,257 | +0.14(+0.51%) |
May 23, 2014 | 26.44 | 26.37 | 26.37 | 26.37 | 2,953,244 | -0.18(-0.69%) |
May 22, 2014 | 26.63 | 26.70 | 26.50 | 26.56 | 2,283,987 | -0.08(-0.28%) |
May 21, 2014 | 26.83 | 26.93 | 26.42 | 26.63 | 3,704,832 | -0.20(-0.76%) |
May 20, 2014 | 26.88 | 27.03 | 26.76 | 26.83 | 2,307,909 | +0.01(+0.02%) |
May 19, 2014 | 26.87 | 26.96 | 26.71 | 26.83 | 1,916,060 | -0.13(-0.48%) |
May 16, 2014 | 26.48 | 26.96 | 26.42 | 26.96 | 2,345,974 | +0.43(+1.62%) |
May 15, 2014 | 26.65 | 26.75 | 26.35 | 26.53 | 3,767,919 | -0.26(-0.96%) |
May 14, 2014 | 26.85 | 27.03 | 26.59 | 26.79 | 2,290,721 | -0.05(-0.18%) |
May 13, 2014 | 27.11 | 27.31 | 26.73 | 26.83 | 2,491,582 | -0.25(-0.91%) |
May 12, 2014 | 27.01 | 27.33 | 26.96 | 27.08 | 3,836,207 | +0.18(+0.69%) |
May 09, 2014 | 27.01 | 27.12 | 26.75 | 26.90 | 2,696,839 | -0.13(-0.48%) |
May 08, 2014 | 27.15 | 27.24 | 26.95 | 27.02 | 2,877,048 | -0.14(-0.50%) |
May 07, 2014 | 26.58 | 27.18 | 26.54 | 27.16 | 3,516,310 | +0.57(+2.13%) |
May 06, 2014 | 26.71 | 26.71 | 26.50 | 26.59 | 3,567,713 | -0.14(-0.53%) |
May 05, 2014 | 26.40 | 26.81 | 26.29 | 26.74 | 2,445,493 | +0.19(+0.72%) |
May 02, 2014 | 26.36 | 26.59 | 26.20 | 26.55 | 3,385,743 | +0.00(+0.00%) |
May 01, 2014 | 26.79 | 26.80 | 26.13 | 26.55 | 3,251,596 | -0.15(-0.55%) |
Apr 30, 2014 | 26.67 | 26.75 | 26.44 | 26.69 | 4,162,400 | +0.03(+0.12%) |
Apr 29, 2014 | 26.67 | 26.75 | 26.50 | 26.66 | 3,118,341 | +0.00(+0.01%) |
Apr 28, 2014 | 26.29 | 26.73 | 26.26 | 26.66 | 4,193,025 | +0.42(+1.61%) |
Apr 25, 2014 | 26.09 | 26.37 | 26.08 | 26.24 | 3,523,756 | +0.09(+0.35%) |
Apr 24, 2014 | 25.91 | 26.21 | 25.85 | 26.15 | 2,388,748 | +0.28(+1.09%) |
Apr 23, 2014 | 25.93 | 26.02 | 25.78 | 25.87 | 1,826,112 | -0.09(-0.33%) |
Apr 22, 2014 | 25.75 | 25.99 | 25.63 | 25.95 | 2,895,728 | +0.30(+1.17%) |
Apr 21, 2014 | 25.65 | 25.79 | 25.52 | 25.65 | 2,065,799 | +0.02(+0.10%) |
Apr 17, 2014 | 26.17 | 25.63 | 25.63 | 25.63 | 3,346,524 | -0.54(-2.08%) |
Apr 16, 2014 | 26.12 | 26.21 | 25.85 | 26.17 | 3,162,931 | +0.13(+0.49%) |
Apr 15, 2014 | 25.41 | 26.10 | 25.35 | 26.04 | 4,568,723 | +0.70(+2.75%) |
Apr 14, 2014 | 25.41 | 25.52 | 25.21 | 25.35 | 2,894,117 | +0.00(+0.00%) |
Apr 11, 2014 | 25.18 | 25.44 | 25.17 | 25.35 | 3,519,062 | +0.07(+0.27%) |
Apr 10, 2014 | 25.60 | 25.82 | 25.16 | 25.28 | 2,700,612 | -0.30(-1.17%) |
Apr 09, 2014 | 25.65 | 25.84 | 25.36 | 25.58 | 3,924,211 | -0.07(-0.26%) |
Apr 08, 2014 | 25.14 | 25.68 | 25.13 | 25.65 | 4,710,978 | +0.25(+0.99%) |
Apr 07, 2014 | 24.92 | 25.56 | 24.87 | 25.39 | 5,850,017 | +0.47(+1.89%) |
Apr 04, 2014 | 24.83 | 25.05 | 24.68 | 24.92 | 4,019,581 | +0.21(+0.84%) |
Apr 03, 2014 | 24.89 | 24.90 | 24.60 | 24.72 | 2,863,680 | -0.19(-0.76%) |
Apr 02, 2014 | 24.78 | 25.08 | 24.72 | 24.91 | 4,215,557 | +0.11(+0.44%) |
Apr 01, 2014 | 25.03 | 25.91 | 24.60 | 24.80 | 4,204,182 | -0.20(-0.81%) |
Mar 31, 2014 | 24.98 | 25.08 | 24.66 | 25.00 | 4,771,164 | +0.07(+0.27%) |
Mar 28, 2014 | 24.84 | 25.00 | 24.75 | 24.93 | 5,985,936 | +0.08(+0.33%) |
Mar 27, 2014 | 24.20 | 24.85 | 24.13 | 24.85 | 29,459,594 | +0.01(+0.05%) |
Mar 26, 2014 | 25.20 | 25.23 | 24.83 | 24.84 | 2,531,568 | -0.29(-1.14%) |
Mar 25, 2014 | 25.03 | 25.24 | 24.82 | 25.12 | 1,793,109 | +0.29(+1.18%) |
Mar 24, 2014 | 25.13 | 25.26 | 24.51 | 24.83 | 3,574,482 | -0.20(-0.80%) |
Mar 21, 2014 | 24.89 | 25.19 | 24.74 | 25.03 | 5,726,030 | +0.23(+0.91%) |
Mar 20, 2014 | 24.91 | 24.93 | 24.55 | 24.81 | 3,824,396 | -0.11(-0.44%) |
Mar 19, 2014 | 25.65 | 25.87 | 24.85 | 24.92 | 3,979,895 | -0.82(-3.19%) |
Mar 18, 2014 | 25.78 | 25.82 | 25.60 | 25.74 | 2,785,804 | -0.11(-0.42%) |
Mar 17, 2014 | 25.90 | 26.06 | 25.74 | 25.85 | 4,361,457 | +0.07(+0.28%) |
Mar 14, 2014 | 25.71 | 26.02 | 25.71 | 25.77 | 2,355,120 | +0.00(+0.00%) |
Mar 13, 2014 | 25.66 | 25.86 | 25.54 | 25.77 | 3,373,764 | +0.12(+0.45%) |
Mar 12, 2014 | 25.55 | 25.73 | 25.52 | 25.66 | 3,364,593 | +0.16(+0.62%) |
Mar 11, 2014 | 25.33 | 25.62 | 25.31 | 25.50 | 3,676,177 | +0.26(+1.04%) |
Mar 10, 2014 | 24.99 | 25.27 | 24.92 | 25.24 | 4,176,464 | -0.09(-0.36%) |
Mar 07, 2014 | 25.89 | 25.95 | 25.14 | 25.33 | 5,889,817 | -0.71(-2.71%) |
Mar 06, 2014 | 26.57 | 26.66 | 26.02 | 26.04 | 3,815,590 | -0.55(-2.06%) |
Mar 05, 2014 | 26.99 | 27.09 | 26.51 | 26.58 | 2,662,420 | -0.41(-1.53%) |
Mar 04, 2014 | 26.89 | 27.15 | 26.83 | 27.00 | 2,428,656 | +0.17(+0.64%) |