Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.11 | 28.62 | 27.97 | 28.28 | 1,245,592 | +0.12(+0.43%) |
May 29, 2014 | 28.25 | 28.40 | 27.92 | 28.16 | 2,442,648 | -0.01(-0.03%) |
May 28, 2014 | 28.34 | 28.40 | 27.79 | 28.17 | 1,266,495 | -0.03(-0.12%) |
May 27, 2014 | 28.22 | 28.49 | 27.92 | 28.21 | 2,165,380 | +0.10(+0.37%) |
May 23, 2014 | 28.04 | 28.10 | 28.10 | 28.10 | 1,058,792 | -0.09(-0.33%) |
May 22, 2014 | 28.01 | 28.46 | 27.88 | 28.20 | 1,122,323 | +0.29(+1.04%) |
May 21, 2014 | 27.74 | 28.11 | 27.55 | 27.91 | 1,533,979 | +0.32(+1.18%) |
May 20, 2014 | 27.80 | 27.81 | 27.16 | 27.58 | 2,013,491 | -0.25(-0.89%) |
May 19, 2014 | 27.12 | 27.95 | 27.05 | 27.83 | 2,622,987 | +0.61(+2.23%) |
May 16, 2014 | 27.24 | 27.54 | 26.75 | 27.22 | 1,748,673 | -0.07(-0.25%) |
May 15, 2014 | 27.96 | 27.99 | 26.72 | 27.29 | 2,697,795 | -0.72(-2.56%) |
May 14, 2014 | 27.71 | 28.31 | 27.51 | 28.01 | 3,601,959 | +0.39(+1.41%) |
May 13, 2014 | 27.51 | 27.76 | 27.38 | 27.62 | 2,500,334 | -0.17(-0.60%) |
May 12, 2014 | 27.69 | 28.00 | 27.43 | 27.79 | 2,296,411 | +0.19(+0.68%) |
May 09, 2014 | 28.11 | 28.15 | 27.45 | 27.60 | 2,740,926 | -0.51(-1.82%) |
May 08, 2014 | 28.88 | 29.16 | 28.10 | 28.11 | 3,190,019 | -0.92(-3.17%) |
May 07, 2014 | 28.32 | 29.06 | 27.76 | 29.03 | 3,225,807 | +0.82(+2.89%) |
May 06, 2014 | 28.19 | 28.73 | 27.97 | 28.22 | 2,929,037 | +0.12(+0.43%) |
May 05, 2014 | 27.87 | 28.40 | 27.59 | 28.10 | 2,681,957 | -0.17(-0.60%) |
May 02, 2014 | 27.57 | 28.50 | 27.50 | 28.27 | 2,480,629 | +0.73(+2.64%) |
May 01, 2014 | 27.78 | 27.88 | 27.34 | 27.54 | 3,907,419 | -0.26(-0.95%) |
Apr 30, 2014 | 27.47 | 27.80 | 27.04 | 27.80 | 3,210,504 | +0.18(+0.65%) |
Apr 29, 2014 | 27.70 | 28.10 | 27.45 | 27.63 | 3,224,437 | +0.04(+0.15%) |
Apr 28, 2014 | 27.76 | 28.03 | 27.33 | 27.58 | 3,466,266 | +0.04(+0.16%) |
Apr 25, 2014 | 27.86 | 28.28 | 27.26 | 27.54 | 3,911,765 | -0.20(-0.71%) |
Apr 24, 2014 | 28.63 | 28.79 | 27.32 | 27.74 | 4,816,577 | -0.89(-3.11%) |
Apr 23, 2014 | 28.38 | 28.98 | 28.22 | 28.63 | 3,757,983 | +0.33(+1.18%) |
Apr 22, 2014 | 28.93 | 28.93 | 27.98 | 28.29 | 4,797,919 | -0.38(-1.34%) |
Apr 21, 2014 | 28.19 | 28.74 | 27.96 | 28.68 | 3,088,206 | +0.48(+1.70%) |
Apr 17, 2014 | 27.92 | 28.20 | 28.20 | 28.20 | 3,716,652 | +0.26(+0.92%) |
Apr 16, 2014 | 27.65 | 28.07 | 27.40 | 27.94 | 2,716,727 | +0.57(+2.09%) |
Apr 15, 2014 | 26.77 | 27.75 | 26.61 | 27.37 | 3,489,514 | +0.69(+2.60%) |
Apr 14, 2014 | 26.64 | 26.99 | 26.27 | 26.68 | 1,763,663 | +0.35(+1.33%) |
Apr 11, 2014 | 26.04 | 26.56 | 25.92 | 26.33 | 1,737,117 | +0.15(+0.55%) |
Apr 10, 2014 | 26.84 | 27.01 | 26.16 | 26.18 | 1,605,266 | -0.68(-2.55%) |
Apr 09, 2014 | 26.68 | 26.97 | 26.23 | 26.86 | 1,510,816 | +0.33(+1.26%) |
Apr 08, 2014 | 26.10 | 26.77 | 25.85 | 26.53 | 2,515,618 | +0.51(+1.97%) |
Apr 07, 2014 | 26.69 | 26.82 | 25.88 | 26.02 | 2,804,185 | -0.79(-2.93%) |
Apr 04, 2014 | 26.71 | 27.42 | 26.49 | 26.80 | 4,400,482 | +0.26(+0.97%) |
Apr 03, 2014 | 26.75 | 26.83 | 26.31 | 26.55 | 2,755,518 | -0.14(-0.51%) |
Apr 02, 2014 | 26.63 | 26.85 | 26.39 | 26.69 | 2,558,955 | +0.01(+0.03%) |
Apr 01, 2014 | 27.17 | 27.18 | 26.63 | 26.68 | 1,928,465 | -0.40(-1.48%) |
Mar 31, 2014 | 26.57 | 27.13 | 26.57 | 27.08 | 3,133,877 | +0.14(+0.51%) |
Mar 28, 2014 | 25.89 | 27.14 | 25.79 | 26.94 | 4,128,362 | +1.17(+4.54%) |
Mar 27, 2014 | 25.81 | 26.24 | 25.63 | 25.77 | 2,806,301 | -0.04(-0.17%) |
Mar 26, 2014 | 26.46 | 26.53 | 25.80 | 25.81 | 2,440,837 | -0.49(-1.85%) |
Mar 25, 2014 | 26.60 | 26.87 | 26.05 | 26.30 | 2,428,995 | -0.12(-0.45%) |
Mar 24, 2014 | 26.99 | 27.31 | 26.33 | 26.42 | 2,302,051 | -0.28(-1.06%) |
Mar 21, 2014 | 26.35 | 26.98 | 26.29 | 26.70 | 5,066,679 | +0.43(+1.63%) |
Mar 20, 2014 | 26.42 | 26.52 | 26.14 | 26.27 | 3,456,778 | -0.25(-0.95%) |
Mar 19, 2014 | 26.43 | 26.94 | 26.28 | 26.53 | 4,297,225 | +0.30(+1.16%) |
Mar 18, 2014 | 25.77 | 26.26 | 25.59 | 26.22 | 3,949,297 | +0.49(+1.89%) |
Mar 17, 2014 | 25.69 | 25.97 | 25.34 | 25.74 | 6,010,424 | +1.13(+4.59%) |
Mar 14, 2014 | 24.52 | 24.90 | 24.35 | 24.61 | 4,878,881 | +0.02(+0.07%) |
Mar 13, 2014 | 24.88 | 24.91 | 24.37 | 24.59 | 4,857,528 | -0.31(-1.24%) |
Mar 12, 2014 | 24.50 | 24.92 | 24.25 | 24.90 | 2,764,742 | +0.28(+1.15%) |
Mar 11, 2014 | 25.16 | 25.46 | 24.40 | 24.62 | 2,402,505 | -0.50(-1.97%) |
Mar 10, 2014 | 24.93 | 25.27 | 24.60 | 25.11 | 2,384,039 | +0.21(+0.82%) |
Mar 07, 2014 | 25.51 | 25.51 | 24.71 | 24.91 | 2,744,754 | -0.27(-1.08%) |
Mar 06, 2014 | 24.47 | 25.28 | 24.30 | 25.18 | 4,396,897 | +0.77(+3.14%) |
Mar 05, 2014 | 25.31 | 25.53 | 24.02 | 24.41 | 6,106,926 | -0.89(-3.53%) |
Mar 04, 2014 | 24.67 | 25.50 | 24.48 | 25.31 | 6,450,171 | +0.97(+3.99%) |