Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 28.18 | 28.42 | 27.71 | 27.95 | 27,085,624 | -0.25(-0.87%) |
Jun 27, 2014 | 28.29 | 28.52 | 28.20 | 28.20 | 33,019,792 | -0.22(-0.76%) |
Jun 26, 2014 | 28.41 | 28.47 | 28.04 | 28.42 | 14,884,399 | -0.15(-0.51%) |
Jun 25, 2014 | 28.08 | 28.63 | 28.07 | 28.56 | 15,770,132 | +0.39(+1.39%) |
Jun 24, 2014 | 28.20 | 28.55 | 28.09 | 28.17 | 19,518,642 | -0.07(-0.25%) |
Jun 23, 2014 | 27.89 | 28.34 | 27.87 | 28.24 | 14,987,598 | +0.35(+1.24%) |
Jun 20, 2014 | 28.15 | 28.17 | 27.80 | 27.89 | 18,203,484 | -0.12(-0.41%) |
Jun 19, 2014 | 27.99 | 28.22 | 27.88 | 28.01 | 14,630,371 | +0.05(+0.19%) |
Jun 18, 2014 | 28.00 | 28.09 | 27.67 | 27.95 | 21,184,914 | -0.05(-0.16%) |
Jun 17, 2014 | 27.62 | 28.02 | 27.43 | 28.00 | 17,155,486 | +0.23(+0.83%) |
Jun 16, 2014 | 27.33 | 27.86 | 27.33 | 27.77 | 16,062,962 | +0.33(+1.21%) |
Jun 13, 2014 | 27.25 | 27.55 | 27.25 | 27.44 | 15,643,358 | +0.08(+0.31%) |
Jun 12, 2014 | 27.72 | 27.94 | 27.33 | 27.35 | 21,818,244 | -0.46(-1.66%) |
Jun 11, 2014 | 27.90 | 27.95 | 27.66 | 27.82 | 11,512,798 | -0.22(-0.77%) |
Jun 10, 2014 | 27.94 | 28.26 | 27.86 | 28.03 | 10,954,753 | -0.12(-0.41%) |
Jun 06, 2014 | 27.78 | 28.30 | 27.53 | 28.15 | 22,909,458 | +0.45(+1.61%) |
Jun 05, 2014 | 28.23 | 28.29 | 27.62 | 27.70 | 32,821,958 | -0.19(-0.68%) |
Jun 04, 2014 | 27.11 | 28.17 | 27.00 | 27.89 | 43,280,064 | +0.96(+3.57%) |
Jun 03, 2014 | 26.82 | 27.26 | 26.54 | 26.93 | 22,296,110 | +0.31(+1.15%) |
Jun 02, 2014 | 26.38 | 26.65 | 26.19 | 26.62 | 15,110,959 | +0.21(+0.81%) |
May 30, 2014 | 26.20 | 26.46 | 26.12 | 26.41 | 18,555,578 | +0.10(+0.38%) |
May 29, 2014 | 26.43 | 26.46 | 26.16 | 26.31 | 14,226,348 | -0.11(-0.41%) |
May 28, 2014 | 26.04 | 26.44 | 25.94 | 26.42 | 16,419,834 | +0.50(+1.92%) |
May 27, 2014 | 25.91 | 25.95 | 25.79 | 25.92 | 11,252,474 | +0.24(+0.92%) |
May 23, 2014 | 25.58 | 25.68 | 25.68 | 25.68 | 10,824,494 | +0.14(+0.55%) |
May 22, 2014 | 25.50 | 25.74 | 25.44 | 25.54 | 8,304,654 | -0.01(-0.04%) |
May 21, 2014 | 25.32 | 25.68 | 25.28 | 25.55 | 16,177,045 | +0.30(+1.18%) |
May 20, 2014 | 26.09 | 26.20 | 25.17 | 25.26 | 32,500,492 | -0.90(-3.45%) |
May 19, 2014 | 25.84 | 26.23 | 25.81 | 26.16 | 11,757,128 | +0.19(+0.74%) |
May 16, 2014 | 25.78 | 26.46 | 25.58 | 25.97 | 28,134,064 | -0.27(-1.05%) |
May 15, 2014 | 26.43 | 26.54 | 25.84 | 26.24 | 23,661,106 | -0.44(-1.66%) |
May 14, 2014 | 26.81 | 26.81 | 26.58 | 26.69 | 13,741,944 | -0.16(-0.60%) |
May 13, 2014 | 26.61 | 26.88 | 26.43 | 26.85 | 11,735,828 | +0.25(+0.95%) |
May 12, 2014 | 26.26 | 26.69 | 26.26 | 26.59 | 12,360,759 | +0.45(+1.72%) |
May 09, 2014 | 26.58 | 26.65 | 26.08 | 26.14 | 22,001,578 | -0.47(-1.78%) |
May 08, 2014 | 26.72 | 27.06 | 26.52 | 26.62 | 13,385,455 | -0.17(-0.63%) |
May 07, 2014 | 26.70 | 26.81 | 26.43 | 26.78 | 12,083,438 | +0.24(+0.92%) |
May 06, 2014 | 26.78 | 26.84 | 26.54 | 26.54 | 13,073,461 | +0.00(+0.00%) |
May 05, 2014 | 26.61 | 26.65 | 26.45 | 26.54 | 10,946,680 | -0.17(-0.63%) |
May 02, 2014 | 26.75 | 26.98 | 26.62 | 26.71 | 14,923,086 | +0.05(+0.20%) |
May 01, 2014 | 26.48 | 27.04 | 26.38 | 26.65 | 25,561,220 | +0.32(+1.22%) |
Apr 30, 2014 | 25.84 | 26.38 | 25.84 | 26.33 | 18,150,136 | +0.37(+1.44%) |
Apr 29, 2014 | 25.74 | 26.04 | 25.68 | 25.96 | 15,826,700 | +0.18(+0.68%) |
Apr 28, 2014 | 25.91 | 25.92 | 25.60 | 25.78 | 26,316,368 | +0.03(+0.12%) |
Apr 25, 2014 | 25.62 | 26.03 | 25.62 | 25.75 | 20,992,464 | -0.34(-1.32%) |
Apr 24, 2014 | 27.11 | 27.27 | 25.60 | 26.10 | 43,553,940 | -0.17(-0.64%) |
Apr 23, 2014 | 26.19 | 26.43 | 26.05 | 26.27 | 21,027,910 | +0.12(+0.47%) |
Apr 22, 2014 | 25.99 | 26.30 | 25.97 | 26.14 | 16,041,386 | +0.19(+0.74%) |
Apr 21, 2014 | 25.93 | 26.13 | 25.78 | 25.95 | 12,942,825 | +0.00(+0.00%) |
Apr 17, 2014 | 25.84 | 25.95 | 25.95 | 25.95 | 16,171,863 | +0.01(+0.03%) |
Apr 16, 2014 | 25.73 | 25.96 | 25.45 | 25.94 | 23,711,868 | +0.47(+1.83%) |
Apr 15, 2014 | 25.06 | 25.54 | 24.66 | 25.48 | 30,626,792 | +0.62(+2.49%) |
Apr 14, 2014 | 24.66 | 25.11 | 24.55 | 24.86 | 24,513,722 | +0.47(+1.94%) |
Apr 11, 2014 | 25.20 | 25.27 | 24.21 | 24.39 | 59,922,480 | -1.05(-4.11%) |
Apr 10, 2014 | 25.75 | 26.01 | 25.43 | 25.43 | 44,836,056 | -0.24(-0.95%) |
Apr 09, 2014 | 25.89 | 26.15 | 25.66 | 25.68 | 43,041,960 | -0.70(-2.64%) |
Apr 08, 2014 | 26.08 | 26.43 | 25.85 | 26.37 | 26,411,148 | +0.32(+1.23%) |
Apr 07, 2014 | 26.48 | 26.52 | 25.83 | 26.05 | 31,851,130 | -0.53(-2.01%) |
Apr 04, 2014 | 27.17 | 27.27 | 26.46 | 26.59 | 26,669,890 | -0.48(-1.78%) |
Apr 03, 2014 | 26.69 | 27.11 | 26.52 | 27.07 | 26,785,322 | +0.43(+1.61%) |
Apr 02, 2014 | 26.46 | 26.77 | 26.26 | 26.64 | 54,651,200 | +0.41(+1.57%) |