Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.94 | 28.17 | 27.82 | 27.90 | 3,057,818 | -0.13(-0.46%) |
May 29, 2014 | 27.83 | 28.05 | 27.74 | 28.03 | 2,895,978 | +0.27(+0.99%) |
May 28, 2014 | 28.02 | 28.02 | 27.74 | 27.76 | 4,161,149 | -0.20(-0.72%) |
May 27, 2014 | 27.94 | 28.03 | 27.84 | 27.96 | 3,983,679 | +0.10(+0.37%) |
May 23, 2014 | 27.73 | 27.86 | 27.86 | 27.86 | 2,924,008 | +0.17(+0.63%) |
May 22, 2014 | 27.52 | 27.71 | 27.46 | 27.68 | 2,268,034 | +0.14(+0.50%) |
May 21, 2014 | 27.45 | 27.70 | 27.37 | 27.54 | 3,264,545 | +0.22(+0.82%) |
May 20, 2014 | 27.45 | 27.54 | 27.13 | 27.32 | 3,401,788 | -0.16(-0.58%) |
May 19, 2014 | 27.33 | 27.51 | 27.19 | 27.48 | 5,176,702 | -0.02(-0.06%) |
May 16, 2014 | 27.40 | 27.59 | 27.19 | 27.50 | 5,298,318 | +0.04(+0.15%) |
May 15, 2014 | 27.71 | 27.76 | 26.97 | 27.46 | 6,414,654 | -0.34(-1.24%) |
May 14, 2014 | 28.21 | 28.24 | 27.73 | 27.80 | 4,242,136 | -0.42(-1.48%) |
May 13, 2014 | 28.53 | 28.61 | 28.20 | 28.22 | 4,177,877 | -0.32(-1.12%) |
May 12, 2014 | 28.33 | 28.56 | 28.26 | 28.54 | 3,091,173 | +0.41(+1.45%) |
May 09, 2014 | 28.36 | 28.45 | 27.90 | 28.13 | 5,145,426 | -0.30(-1.04%) |
May 08, 2014 | 28.30 | 28.72 | 28.27 | 28.43 | 3,344,292 | +0.10(+0.34%) |
May 07, 2014 | 28.18 | 28.35 | 28.00 | 28.33 | 4,507,803 | +0.29(+1.03%) |
May 06, 2014 | 28.44 | 28.55 | 28.03 | 28.04 | 4,896,399 | -0.56(-1.96%) |
May 05, 2014 | 28.47 | 28.71 | 28.31 | 28.60 | 2,969,197 | -0.09(-0.31%) |
May 02, 2014 | 28.78 | 29.12 | 28.63 | 28.69 | 4,016,476 | -0.06(-0.22%) |
May 01, 2014 | 28.67 | 28.79 | 28.54 | 28.75 | 6,702,392 | -0.01(-0.03%) |
Apr 30, 2014 | 28.20 | 28.79 | 28.10 | 28.76 | 8,347,656 | +0.57(+2.02%) |
Apr 29, 2014 | 27.92 | 28.22 | 27.65 | 28.19 | 10,355,877 | +0.55(+2.00%) |
Apr 28, 2014 | 28.33 | 28.35 | 27.29 | 27.64 | 7,423,463 | -0.41(-1.46%) |
Apr 25, 2014 | 27.84 | 28.08 | 27.60 | 28.05 | 7,065,601 | +0.10(+0.34%) |
Apr 24, 2014 | 28.02 | 28.10 | 27.73 | 27.95 | 3,537,747 | +0.09(+0.32%) |
Apr 23, 2014 | 27.75 | 28.02 | 27.74 | 27.86 | 2,759,985 | +0.05(+0.17%) |
Apr 22, 2014 | 27.69 | 27.90 | 27.59 | 27.82 | 3,739,633 | +0.14(+0.49%) |
Apr 21, 2014 | 27.75 | 27.78 | 27.57 | 27.68 | 3,303,530 | -0.12(-0.43%) |
Apr 17, 2014 | 27.66 | 27.80 | 27.80 | 27.80 | 3,756,713 | +0.14(+0.49%) |
Apr 16, 2014 | 27.54 | 27.71 | 27.41 | 27.66 | 5,286,490 | +0.43(+1.59%) |
Apr 15, 2014 | 27.11 | 27.33 | 26.70 | 27.23 | 5,740,876 | +0.19(+0.71%) |
Apr 14, 2014 | 27.02 | 27.17 | 26.74 | 27.04 | 7,123,511 | +0.34(+1.26%) |
Apr 11, 2014 | 27.06 | 27.11 | 26.69 | 26.70 | 8,107,163 | -0.58(-2.12%) |
Apr 10, 2014 | 28.10 | 28.16 | 27.28 | 27.28 | 7,000,591 | -0.79(-2.80%) |
Apr 09, 2014 | 28.06 | 28.11 | 27.69 | 28.06 | 5,479,994 | +0.10(+0.37%) |
Apr 08, 2014 | 27.87 | 28.04 | 27.65 | 27.96 | 4,358,822 | +0.03(+0.11%) |
Apr 07, 2014 | 28.26 | 28.30 | 27.70 | 27.93 | 5,648,684 | -0.43(-1.53%) |
Apr 04, 2014 | 29.07 | 29.15 | 28.35 | 28.36 | 4,522,301 | -0.53(-1.83%) |
Apr 03, 2014 | 28.91 | 29.01 | 28.64 | 28.89 | 3,187,459 | +0.06(+0.22%) |
Apr 02, 2014 | 28.63 | 28.93 | 28.51 | 28.83 | 3,892,436 | +0.21(+0.73%) |
Apr 01, 2014 | 28.43 | 28.67 | 28.40 | 28.62 | 3,797,785 | +0.34(+1.19%) |
Mar 31, 2014 | 28.19 | 28.41 | 28.12 | 28.28 | 2,711,778 | +0.31(+1.12%) |
Mar 28, 2014 | 27.81 | 28.09 | 27.70 | 27.97 | 3,088,558 | +0.33(+1.19%) |
Mar 27, 2014 | 27.94 | 28.02 | 27.32 | 27.64 | 5,402,128 | -0.34(-1.23%) |
Mar 26, 2014 | 28.53 | 28.62 | 27.97 | 27.98 | 3,819,681 | -0.35(-1.25%) |
Mar 25, 2014 | 28.47 | 28.65 | 28.15 | 28.34 | 4,142,634 | -0.03(-0.11%) |
Mar 24, 2014 | 28.51 | 28.61 | 28.17 | 28.37 | 2,956,419 | -0.03(-0.11%) |
Mar 21, 2014 | 28.70 | 28.79 | 28.37 | 28.40 | 4,971,259 | -0.03(-0.11%) |
Mar 20, 2014 | 27.90 | 28.53 | 27.89 | 28.43 | 4,620,325 | +0.50(+1.78%) |
Mar 19, 2014 | 28.11 | 28.31 | 27.84 | 27.94 | 5,428,720 | -0.20(-0.71%) |
Mar 18, 2014 | 28.25 | 28.39 | 28.02 | 28.14 | 6,495,336 | -0.10(-0.34%) |
Mar 17, 2014 | 28.57 | 28.79 | 28.18 | 28.23 | 3,150,116 | -0.03(-0.11%) |
Mar 14, 2014 | 27.96 | 28.86 | 27.75 | 28.27 | 9,112,358 | +0.25(+0.89%) |
Mar 13, 2014 | 28.59 | 28.61 | 27.94 | 28.02 | 3,744,261 | -0.48(-1.69%) |
Mar 12, 2014 | 28.40 | 28.53 | 28.05 | 28.50 | 3,717,831 | -0.10(-0.36%) |
Mar 11, 2014 | 28.80 | 28.83 | 28.53 | 28.60 | 3,948,377 | -0.15(-0.53%) |
Mar 10, 2014 | 28.76 | 28.86 | 28.48 | 28.75 | 2,866,043 | -0.09(-0.31%) |
Mar 07, 2014 | 29.17 | 29.26 | 28.67 | 28.84 | 5,645,419 | -0.14(-0.47%) |
Mar 06, 2014 | 28.98 | 29.19 | 28.84 | 28.98 | 3,952,438 | +0.18(+0.61%) |
Mar 05, 2014 | 28.57 | 28.81 | 28.47 | 28.80 | 4,599,362 | +0.19(+0.67%) |
Mar 04, 2014 | 28.15 | 28.64 | 28.04 | 28.61 | 6,610,681 | +0.85(+3.08%) |