Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.03 | 29.57 | 28.99 | 29.55 | 5,824,439 | +0.48(+1.66%) |
May 29, 2014 | 29.04 | 29.19 | 28.95 | 29.07 | 3,260,344 | +0.06(+0.19%) |
May 28, 2014 | 29.02 | 29.07 | 28.81 | 29.01 | 5,754,015 | +0.01(+0.04%) |
May 27, 2014 | 29.11 | 29.15 | 28.95 | 29.00 | 4,219,605 | -0.02(-0.06%) |
May 23, 2014 | 28.90 | 29.02 | 29.02 | 29.02 | 2,765,487 | +0.16(+0.57%) |
May 22, 2014 | 28.74 | 28.92 | 28.63 | 28.85 | 2,572,296 | +0.07(+0.23%) |
May 21, 2014 | 28.72 | 28.95 | 28.61 | 28.79 | 3,475,918 | +0.12(+0.41%) |
May 20, 2014 | 28.78 | 28.82 | 28.62 | 28.67 | 3,695,270 | -0.17(-0.60%) |
May 19, 2014 | 28.60 | 28.90 | 28.58 | 28.84 | 3,283,743 | +0.17(+0.58%) |
May 16, 2014 | 28.69 | 28.78 | 28.49 | 28.68 | 3,638,959 | -0.17(-0.58%) |
May 15, 2014 | 29.00 | 29.25 | 28.65 | 28.84 | 4,647,903 | -0.15(-0.53%) |
May 14, 2014 | 29.03 | 29.24 | 28.94 | 29.00 | 2,881,906 | -0.02(-0.06%) |
May 13, 2014 | 29.14 | 29.21 | 28.90 | 29.02 | 3,396,519 | -0.14(-0.49%) |
May 12, 2014 | 28.90 | 29.22 | 28.86 | 29.16 | 3,848,347 | +0.38(+1.31%) |
May 09, 2014 | 28.64 | 28.78 | 28.44 | 28.78 | 3,556,569 | +0.14(+0.47%) |
May 08, 2014 | 28.63 | 28.99 | 28.54 | 28.65 | 4,591,311 | -0.04(-0.15%) |
May 07, 2014 | 28.28 | 28.82 | 28.28 | 28.69 | 4,111,571 | +0.46(+1.61%) |
May 06, 2014 | 28.26 | 28.42 | 28.18 | 28.23 | 3,573,246 | -0.02(-0.07%) |
May 05, 2014 | 28.14 | 28.27 | 28.02 | 28.25 | 3,610,157 | -0.01(-0.02%) |
May 02, 2014 | 28.47 | 28.50 | 28.18 | 28.26 | 4,317,601 | -0.09(-0.30%) |
May 01, 2014 | 28.65 | 28.71 | 28.25 | 28.34 | 5,875,891 | -0.38(-1.33%) |
Apr 30, 2014 | 28.89 | 29.29 | 28.47 | 28.73 | 8,888,897 | +0.46(+1.63%) |
Apr 29, 2014 | 28.52 | 28.57 | 28.17 | 28.26 | 6,814,152 | -0.30(-1.06%) |
Apr 28, 2014 | 28.22 | 28.68 | 28.02 | 28.57 | 9,213,218 | +0.47(+1.67%) |
Apr 25, 2014 | 28.23 | 28.31 | 28.04 | 28.10 | 3,347,885 | -0.23(-0.80%) |
Apr 24, 2014 | 28.39 | 28.39 | 28.04 | 28.33 | 3,685,041 | -0.06(-0.20%) |
Apr 23, 2014 | 28.41 | 28.51 | 28.25 | 28.38 | 2,564,709 | -0.02(-0.07%) |
Apr 22, 2014 | 28.36 | 28.47 | 28.14 | 28.40 | 4,955,641 | +0.14(+0.50%) |
Apr 21, 2014 | 28.10 | 28.31 | 27.97 | 28.26 | 4,365,572 | +0.26(+0.95%) |
Apr 17, 2014 | 28.03 | 27.99 | 27.99 | 27.99 | 4,276,764 | -0.02(-0.09%) |
Apr 16, 2014 | 27.83 | 28.10 | 27.59 | 28.02 | 6,707,212 | +0.38(+1.38%) |
Apr 15, 2014 | 27.52 | 27.71 | 27.24 | 27.64 | 6,664,921 | -0.15(-0.53%) |
Apr 14, 2014 | 27.79 | 27.86 | 27.56 | 27.78 | 6,454,007 | +0.09(+0.31%) |
Apr 11, 2014 | 27.92 | 28.10 | 27.63 | 27.70 | 6,664,253 | -0.34(-1.21%) |
Apr 10, 2014 | 28.33 | 28.54 | 27.99 | 28.04 | 4,814,633 | -0.31(-1.09%) |
Apr 09, 2014 | 28.07 | 28.46 | 27.88 | 28.34 | 5,462,046 | +0.42(+1.52%) |
Apr 08, 2014 | 28.02 | 28.08 | 27.69 | 27.92 | 5,954,317 | -0.14(-0.50%) |
Apr 07, 2014 | 28.26 | 28.32 | 27.63 | 28.06 | 9,005,808 | -0.15(-0.52%) |
Apr 04, 2014 | 28.76 | 28.90 | 28.19 | 28.21 | 6,118,760 | -0.41(-1.44%) |
Apr 03, 2014 | 28.87 | 28.87 | 28.42 | 28.62 | 6,184,271 | -0.10(-0.34%) |
Apr 02, 2014 | 28.27 | 28.83 | 28.19 | 28.72 | 7,212,012 | +0.48(+1.70%) |
Apr 01, 2014 | 28.37 | 28.39 | 28.09 | 28.24 | 5,414,939 | -0.01(-0.04%) |
Mar 31, 2014 | 28.42 | 28.49 | 28.10 | 28.25 | 7,839,825 | +0.05(+0.17%) |
Mar 28, 2014 | 28.20 | 28.39 | 28.07 | 28.20 | 5,606,979 | +0.14(+0.48%) |
Mar 27, 2014 | 27.69 | 28.12 | 27.36 | 28.07 | 7,244,420 | +0.36(+1.29%) |
Mar 26, 2014 | 28.49 | 28.57 | 27.71 | 27.71 | 7,206,471 | -0.67(-2.36%) |
Mar 25, 2014 | 28.23 | 28.44 | 28.13 | 28.38 | 8,506,377 | +0.33(+1.19%) |
Mar 24, 2014 | 28.25 | 28.35 | 27.87 | 28.05 | 6,878,125 | -0.14(-0.50%) |
Mar 21, 2014 | 28.13 | 28.37 | 27.99 | 28.19 | 9,470,748 | +0.21(+0.75%) |
Mar 20, 2014 | 27.99 | 28.09 | 27.93 | 27.98 | 9,678,720 | -0.08(-0.29%) |
Mar 19, 2014 | 28.15 | 28.23 | 27.88 | 28.06 | 7,267,093 | -0.11(-0.39%) |
Mar 18, 2014 | 28.36 | 28.39 | 28.10 | 28.17 | 8,696,883 | -0.11(-0.39%) |
Mar 17, 2014 | 28.50 | 28.55 | 28.03 | 28.28 | 9,973,734 | -0.12(-0.43%) |
Mar 14, 2014 | 28.56 | 28.67 | 28.35 | 28.41 | 9,971,551 | -0.18(-0.65%) |
Mar 13, 2014 | 29.09 | 29.14 | 28.54 | 28.59 | 6,719,740 | -0.40(-1.38%) |
Mar 12, 2014 | 28.99 | 29.35 | 28.94 | 28.99 | 4,886,209 | -0.10(-0.36%) |
Mar 11, 2014 | 29.48 | 29.54 | 29.03 | 29.10 | 4,175,649 | -0.39(-1.32%) |
Mar 10, 2014 | 29.64 | 29.65 | 29.26 | 29.48 | 3,133,779 | -0.17(-0.56%) |
Mar 07, 2014 | 29.80 | 29.94 | 29.39 | 29.65 | 4,418,900 | +0.01(+0.04%) |
Mar 06, 2014 | 29.88 | 30.06 | 29.61 | 29.64 | 4,043,729 | -0.18(-0.62%) |
Mar 05, 2014 | 29.69 | 29.90 | 29.56 | 29.82 | 3,892,287 | +0.13(+0.44%) |
Mar 04, 2014 | 29.42 | 30.02 | 29.55 | 29.69 | 6,826,733 | +0.27(+0.92%) |