Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.33 | 28.83 | 28.18 | 28.50 | 1,236,226 | +0.12(+0.42%) |
May 29, 2014 | 28.46 | 28.62 | 28.13 | 28.38 | 2,424,281 | -0.01(-0.03%) |
May 28, 2014 | 28.56 | 28.62 | 28.00 | 28.39 | 1,256,972 | -0.03(-0.12%) |
May 27, 2014 | 28.43 | 28.70 | 28.14 | 28.42 | 2,149,098 | +0.10(+0.37%) |
May 23, 2014 | 28.25 | 28.32 | 28.32 | 28.32 | 1,050,830 | -0.09(-0.33%) |
May 22, 2014 | 28.22 | 28.68 | 28.09 | 28.41 | 1,113,884 | +0.29(+1.04%) |
May 21, 2014 | 27.95 | 28.33 | 27.76 | 28.12 | 1,522,444 | +0.33(+1.18%) |
May 20, 2014 | 28.01 | 28.02 | 27.36 | 27.79 | 1,998,351 | -0.25(-0.89%) |
May 19, 2014 | 27.33 | 28.16 | 27.26 | 28.04 | 2,603,264 | +0.61(+2.23%) |
May 16, 2014 | 27.45 | 27.75 | 26.96 | 27.43 | 1,735,524 | -0.07(-0.25%) |
May 15, 2014 | 28.17 | 28.20 | 26.92 | 27.50 | 2,677,509 | -0.72(-2.56%) |
May 14, 2014 | 27.92 | 28.52 | 27.71 | 28.22 | 3,574,875 | +0.39(+1.41%) |
May 13, 2014 | 27.71 | 27.97 | 27.59 | 27.83 | 2,481,533 | -0.17(-0.60%) |
May 12, 2014 | 27.90 | 28.21 | 27.64 | 28.00 | 2,279,143 | +0.19(+0.68%) |
May 09, 2014 | 28.33 | 28.36 | 27.65 | 27.81 | 2,720,316 | -0.52(-1.82%) |
May 08, 2014 | 29.10 | 29.38 | 28.32 | 28.33 | 3,166,032 | -0.93(-3.17%) |
May 07, 2014 | 28.53 | 29.28 | 27.97 | 29.25 | 3,201,551 | +0.82(+2.89%) |
May 06, 2014 | 28.40 | 28.95 | 28.18 | 28.43 | 2,907,013 | +0.12(+0.43%) |
May 05, 2014 | 28.08 | 28.62 | 27.80 | 28.31 | 2,661,791 | -0.17(-0.60%) |
May 02, 2014 | 27.77 | 28.71 | 27.71 | 28.48 | 2,461,976 | +0.73(+2.64%) |
May 01, 2014 | 27.99 | 28.09 | 27.55 | 27.75 | 3,878,038 | -0.27(-0.95%) |
Apr 30, 2014 | 27.68 | 28.02 | 27.25 | 28.02 | 3,186,363 | +0.18(+0.65%) |
Apr 29, 2014 | 27.91 | 28.32 | 27.65 | 27.83 | 3,200,191 | +0.04(+0.15%) |
Apr 28, 2014 | 27.97 | 28.24 | 27.53 | 27.79 | 3,440,202 | +0.04(+0.16%) |
Apr 25, 2014 | 28.08 | 28.50 | 27.46 | 27.75 | 3,882,351 | -0.20(-0.71%) |
Apr 24, 2014 | 28.84 | 29.01 | 27.52 | 27.95 | 4,780,360 | -0.90(-3.11%) |
Apr 23, 2014 | 28.59 | 29.20 | 28.44 | 28.84 | 3,729,725 | +0.34(+1.18%) |
Apr 22, 2014 | 29.15 | 29.15 | 28.19 | 28.51 | 4,761,842 | -0.39(-1.34%) |
Apr 21, 2014 | 28.40 | 28.96 | 28.17 | 28.89 | 3,064,985 | +0.48(+1.70%) |
Apr 17, 2014 | 28.14 | 28.41 | 28.41 | 28.41 | 3,688,706 | +0.26(+0.92%) |
Apr 16, 2014 | 27.86 | 28.28 | 27.61 | 28.15 | 2,696,299 | +0.58(+2.09%) |
Apr 15, 2014 | 26.97 | 27.96 | 26.81 | 27.58 | 3,463,275 | +0.70(+2.60%) |
Apr 14, 2014 | 26.84 | 27.20 | 26.47 | 26.88 | 1,750,401 | +0.35(+1.33%) |
Apr 11, 2014 | 26.24 | 26.76 | 26.12 | 26.53 | 1,724,055 | +0.15(+0.55%) |
Apr 10, 2014 | 27.04 | 27.21 | 26.35 | 26.38 | 1,593,196 | -0.69(-2.55%) |
Apr 09, 2014 | 26.88 | 27.17 | 26.43 | 27.07 | 1,499,456 | +0.34(+1.26%) |
Apr 08, 2014 | 26.30 | 26.97 | 26.04 | 26.73 | 2,496,703 | +0.52(+1.97%) |
Apr 07, 2014 | 26.89 | 27.03 | 26.08 | 26.22 | 2,783,100 | -0.79(-2.93%) |
Apr 04, 2014 | 26.91 | 27.63 | 26.69 | 27.01 | 4,367,394 | +0.26(+0.97%) |
Apr 03, 2014 | 26.95 | 27.03 | 26.51 | 26.75 | 2,734,799 | -0.14(-0.51%) |
Apr 02, 2014 | 26.84 | 27.05 | 26.59 | 26.89 | 2,539,713 | +0.01(+0.03%) |
Apr 01, 2014 | 27.38 | 27.39 | 26.84 | 26.88 | 1,913,964 | -0.40(-1.48%) |
Mar 31, 2014 | 26.78 | 27.34 | 26.78 | 27.28 | 3,110,312 | +0.14(+0.51%) |
Mar 28, 2014 | 26.09 | 27.34 | 25.98 | 27.15 | 4,097,320 | +1.18(+4.54%) |
Mar 27, 2014 | 26.01 | 26.44 | 25.83 | 25.97 | 2,785,199 | -0.04(-0.17%) |
Mar 26, 2014 | 26.66 | 26.73 | 26.00 | 26.01 | 2,422,484 | -0.49(-1.85%) |
Mar 25, 2014 | 26.80 | 27.08 | 26.25 | 26.50 | 2,410,731 | -0.12(-0.45%) |
Mar 24, 2014 | 27.20 | 27.52 | 26.53 | 26.62 | 2,284,741 | -0.28(-1.06%) |
Mar 21, 2014 | 26.55 | 27.19 | 26.49 | 26.90 | 5,028,581 | +0.43(+1.63%) |
Mar 20, 2014 | 26.62 | 26.72 | 26.34 | 26.47 | 3,430,785 | -0.25(-0.95%) |
Mar 19, 2014 | 26.63 | 27.15 | 26.48 | 26.73 | 4,264,913 | +0.31(+1.16%) |
Mar 18, 2014 | 25.97 | 26.46 | 25.79 | 26.42 | 3,919,601 | +0.49(+1.89%) |
Mar 17, 2014 | 25.88 | 26.16 | 25.54 | 25.93 | 5,965,230 | +1.14(+4.58%) |
Mar 14, 2014 | 24.71 | 25.09 | 24.54 | 24.79 | 4,842,195 | +0.02(+0.07%) |
Mar 13, 2014 | 25.07 | 25.10 | 24.55 | 24.78 | 4,821,003 | -0.31(-1.24%) |
Mar 12, 2014 | 24.68 | 25.10 | 24.43 | 25.09 | 2,743,953 | +0.28(+1.15%) |
Mar 11, 2014 | 25.35 | 25.66 | 24.59 | 24.80 | 2,384,440 | -0.50(-1.97%) |
Mar 10, 2014 | 25.12 | 25.47 | 24.79 | 25.30 | 2,366,113 | +0.21(+0.82%) |
Mar 07, 2014 | 25.71 | 25.71 | 24.89 | 25.10 | 2,724,116 | -0.27(-1.08%) |
Mar 06, 2014 | 24.66 | 25.47 | 24.49 | 25.37 | 4,363,836 | +0.77(+3.14%) |
Mar 05, 2014 | 25.50 | 25.72 | 24.20 | 24.60 | 6,061,006 | -0.90(-3.53%) |
Mar 04, 2014 | 24.86 | 25.69 | 24.67 | 25.50 | 6,401,671 | +0.98(+3.99%) |