Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.71 | 29.25 | 28.67 | 29.23 | 5,889,135 | +0.48(+1.66%) |
May 29, 2014 | 28.72 | 28.86 | 28.63 | 28.75 | 3,296,560 | +0.06(+0.19%) |
May 28, 2014 | 28.70 | 28.75 | 28.50 | 28.69 | 5,817,929 | +0.01(+0.04%) |
May 27, 2014 | 28.79 | 28.83 | 28.63 | 28.68 | 4,266,475 | -0.02(-0.06%) |
May 23, 2014 | 28.58 | 28.70 | 28.70 | 28.70 | 2,796,205 | +0.16(+0.57%) |
May 22, 2014 | 28.42 | 28.60 | 28.31 | 28.54 | 2,600,869 | +0.07(+0.23%) |
May 21, 2014 | 28.40 | 28.63 | 28.29 | 28.47 | 3,514,528 | +0.12(+0.41%) |
May 20, 2014 | 28.46 | 28.50 | 28.31 | 28.36 | 3,736,316 | -0.17(-0.60%) |
May 19, 2014 | 28.29 | 28.58 | 28.27 | 28.53 | 3,320,218 | +0.16(+0.58%) |
May 16, 2014 | 28.37 | 28.46 | 28.17 | 28.36 | 3,679,379 | -0.16(-0.58%) |
May 15, 2014 | 28.68 | 28.93 | 28.34 | 28.53 | 4,699,531 | -0.15(-0.53%) |
May 14, 2014 | 28.71 | 28.92 | 28.62 | 28.68 | 2,913,917 | -0.02(-0.06%) |
May 13, 2014 | 28.82 | 28.89 | 28.59 | 28.70 | 3,434,247 | -0.14(-0.49%) |
May 12, 2014 | 28.58 | 28.90 | 28.54 | 28.84 | 3,891,094 | +0.37(+1.31%) |
May 09, 2014 | 28.32 | 28.46 | 28.12 | 28.46 | 3,596,075 | +0.13(+0.47%) |
May 08, 2014 | 28.32 | 28.67 | 28.23 | 28.33 | 4,642,310 | -0.04(-0.15%) |
May 07, 2014 | 27.97 | 28.50 | 27.97 | 28.37 | 4,157,241 | +0.45(+1.61%) |
May 06, 2014 | 27.95 | 28.11 | 27.87 | 27.92 | 3,612,936 | -0.02(-0.07%) |
May 05, 2014 | 27.83 | 27.96 | 27.71 | 27.94 | 3,650,258 | -0.01(-0.02%) |
May 02, 2014 | 28.16 | 28.19 | 27.87 | 27.95 | 4,365,560 | -0.09(-0.30%) |
May 01, 2014 | 28.33 | 28.40 | 27.93 | 28.03 | 5,941,159 | -0.38(-1.33%) |
Apr 30, 2014 | 28.57 | 28.97 | 28.16 | 28.41 | 8,987,632 | +0.46(+1.63%) |
Apr 29, 2014 | 28.20 | 28.26 | 27.86 | 27.95 | 6,889,841 | -0.30(-1.06%) |
Apr 28, 2014 | 27.91 | 28.37 | 27.72 | 28.25 | 9,315,556 | +0.46(+1.67%) |
Apr 25, 2014 | 27.92 | 28.00 | 27.73 | 27.79 | 3,385,073 | -0.23(-0.80%) |
Apr 24, 2014 | 28.08 | 28.08 | 27.73 | 28.01 | 3,725,973 | -0.05(-0.20%) |
Apr 23, 2014 | 28.09 | 28.20 | 27.94 | 28.07 | 2,593,197 | -0.02(-0.07%) |
Apr 22, 2014 | 28.05 | 28.16 | 27.83 | 28.09 | 5,010,686 | +0.14(+0.50%) |
Apr 21, 2014 | 27.79 | 28.00 | 27.66 | 27.95 | 4,414,064 | +0.26(+0.95%) |
Apr 17, 2014 | 27.72 | 27.69 | 27.69 | 27.69 | 4,324,270 | -0.02(-0.09%) |
Apr 16, 2014 | 27.52 | 27.80 | 27.28 | 27.71 | 6,781,714 | +0.38(+1.38%) |
Apr 15, 2014 | 27.22 | 27.41 | 26.94 | 27.33 | 6,738,953 | -0.15(-0.53%) |
Apr 14, 2014 | 27.48 | 27.56 | 27.26 | 27.48 | 6,525,696 | +0.09(+0.31%) |
Apr 11, 2014 | 27.61 | 27.80 | 27.33 | 27.39 | 6,738,278 | -0.34(-1.21%) |
Apr 10, 2014 | 28.02 | 28.23 | 27.68 | 27.73 | 4,868,113 | -0.30(-1.09%) |
Apr 09, 2014 | 27.76 | 28.15 | 27.57 | 28.03 | 5,522,717 | +0.42(+1.52%) |
Apr 08, 2014 | 27.71 | 27.77 | 27.39 | 27.61 | 6,020,456 | -0.14(-0.50%) |
Apr 07, 2014 | 27.95 | 28.01 | 27.33 | 27.75 | 9,105,842 | -0.15(-0.52%) |
Apr 04, 2014 | 28.44 | 28.59 | 27.88 | 27.90 | 6,186,725 | -0.41(-1.44%) |
Apr 03, 2014 | 28.55 | 28.55 | 28.11 | 28.31 | 6,252,964 | -0.10(-0.34%) |
Apr 02, 2014 | 27.96 | 28.51 | 27.88 | 28.40 | 7,292,121 | +0.48(+1.70%) |
Apr 01, 2014 | 28.06 | 28.08 | 27.78 | 27.93 | 5,475,087 | -0.01(-0.04%) |
Mar 31, 2014 | 28.11 | 28.17 | 27.80 | 27.94 | 7,926,908 | +0.05(+0.17%) |
Mar 28, 2014 | 27.89 | 28.08 | 27.76 | 27.89 | 5,669,259 | +0.13(+0.48%) |
Mar 27, 2014 | 27.39 | 27.81 | 27.06 | 27.76 | 7,324,889 | +0.35(+1.29%) |
Mar 26, 2014 | 28.18 | 28.26 | 27.41 | 27.41 | 7,286,518 | -0.66(-2.36%) |
Mar 25, 2014 | 27.92 | 28.12 | 27.82 | 28.07 | 8,600,863 | +0.33(+1.19%) |
Mar 24, 2014 | 27.93 | 28.04 | 27.56 | 27.74 | 6,954,526 | -0.14(-0.50%) |
Mar 21, 2014 | 27.83 | 28.06 | 27.68 | 27.88 | 9,575,946 | +0.21(+0.75%) |
Mar 20, 2014 | 27.69 | 27.78 | 27.62 | 27.67 | 9,786,229 | -0.08(-0.29%) |
Mar 19, 2014 | 27.84 | 27.92 | 27.57 | 27.75 | 7,347,813 | -0.11(-0.39%) |
Mar 18, 2014 | 28.05 | 28.08 | 27.79 | 27.86 | 8,793,486 | -0.11(-0.39%) |
Mar 17, 2014 | 28.19 | 28.24 | 27.72 | 27.97 | 10,084,519 | -0.12(-0.43%) |
Mar 14, 2014 | 28.25 | 28.36 | 28.04 | 28.09 | 10,082,312 | -0.18(-0.65%) |
Mar 13, 2014 | 28.77 | 28.82 | 28.23 | 28.28 | 6,794,381 | -0.40(-1.38%) |
Mar 12, 2014 | 28.67 | 29.03 | 28.62 | 28.67 | 4,940,483 | -0.10(-0.36%) |
Mar 11, 2014 | 29.15 | 29.22 | 28.71 | 28.78 | 4,222,031 | -0.38(-1.32%) |
Mar 10, 2014 | 29.31 | 29.32 | 28.93 | 29.16 | 3,168,588 | -0.16(-0.56%) |
Mar 07, 2014 | 29.48 | 29.62 | 29.07 | 29.32 | 4,467,984 | +0.01(+0.04%) |
Mar 06, 2014 | 29.55 | 29.73 | 29.28 | 29.31 | 4,088,646 | -0.18(-0.62%) |
Mar 05, 2014 | 29.37 | 29.57 | 29.23 | 29.49 | 3,935,522 | +0.13(+0.44%) |
Mar 04, 2014 | 29.10 | 29.70 | 29.23 | 29.37 | 6,902,562 | +0.27(+0.92%) |