Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.12 | 28.62 | 27.97 | 28.29 | 1,245,266 | +0.12(+0.42%) |
May 29, 2014 | 28.26 | 28.41 | 27.92 | 28.17 | 2,442,009 | -0.01(-0.03%) |
May 28, 2014 | 28.35 | 28.41 | 27.80 | 28.18 | 1,266,164 | -0.03(-0.12%) |
May 27, 2014 | 28.22 | 28.50 | 27.93 | 28.21 | 2,164,814 | +0.10(+0.36%) |
May 23, 2014 | 28.04 | 28.11 | 28.11 | 28.11 | 1,058,515 | -0.09(-0.33%) |
May 22, 2014 | 28.02 | 28.47 | 27.89 | 28.21 | 1,122,029 | +0.29(+1.04%) |
May 21, 2014 | 27.74 | 28.12 | 27.56 | 27.91 | 1,533,577 | +0.32(+1.18%) |
May 20, 2014 | 27.80 | 27.82 | 27.16 | 27.59 | 2,012,964 | -0.25(-0.89%) |
May 19, 2014 | 27.13 | 27.96 | 27.06 | 27.84 | 2,622,300 | +0.61(+2.23%) |
May 16, 2014 | 27.25 | 27.55 | 26.76 | 27.23 | 1,748,215 | -0.07(-0.25%) |
May 15, 2014 | 27.97 | 28.00 | 26.73 | 27.30 | 2,697,089 | -0.72(-2.56%) |
May 14, 2014 | 27.72 | 28.32 | 27.51 | 28.02 | 3,601,016 | +0.39(+1.41%) |
May 13, 2014 | 27.51 | 27.77 | 27.38 | 27.63 | 2,499,680 | -0.17(-0.60%) |
May 12, 2014 | 27.70 | 28.01 | 27.44 | 27.80 | 2,295,810 | +0.19(+0.68%) |
May 09, 2014 | 28.12 | 28.15 | 27.45 | 27.61 | 2,740,208 | -0.51(-1.82%) |
May 08, 2014 | 28.89 | 29.16 | 28.11 | 28.12 | 3,189,184 | -0.92(-3.17%) |
May 07, 2014 | 28.33 | 29.07 | 27.77 | 29.04 | 3,224,963 | +0.82(+2.89%) |
May 06, 2014 | 28.20 | 28.74 | 27.97 | 28.22 | 2,928,271 | +0.12(+0.43%) |
May 05, 2014 | 27.88 | 28.41 | 27.60 | 28.10 | 2,681,256 | -0.17(-0.60%) |
May 02, 2014 | 27.57 | 28.50 | 27.50 | 28.27 | 2,479,980 | +0.73(+2.64%) |
May 01, 2014 | 27.79 | 27.89 | 27.35 | 27.55 | 3,906,396 | -0.27(-0.95%) |
Apr 30, 2014 | 27.48 | 27.81 | 27.05 | 27.81 | 3,209,664 | +0.18(+0.65%) |
Apr 29, 2014 | 27.71 | 28.11 | 27.45 | 27.63 | 3,223,593 | +0.04(+0.16%) |
Apr 28, 2014 | 27.77 | 28.03 | 27.33 | 27.59 | 3,465,359 | +0.04(+0.16%) |
Apr 25, 2014 | 27.87 | 28.29 | 27.27 | 27.55 | 3,910,741 | -0.20(-0.71%) |
Apr 24, 2014 | 28.63 | 28.80 | 27.32 | 27.74 | 4,815,317 | -0.89(-3.11%) |
Apr 23, 2014 | 28.39 | 28.98 | 28.23 | 28.63 | 3,756,999 | +0.33(+1.18%) |
Apr 22, 2014 | 28.94 | 28.94 | 27.98 | 28.30 | 4,796,663 | -0.38(-1.34%) |
Apr 21, 2014 | 28.20 | 28.75 | 27.97 | 28.68 | 3,087,398 | +0.48(+1.70%) |
Apr 17, 2014 | 27.93 | 28.21 | 28.21 | 28.21 | 3,715,680 | +0.26(+0.92%) |
Apr 16, 2014 | 27.66 | 28.08 | 27.41 | 27.95 | 2,716,016 | +0.57(+2.09%) |
Apr 15, 2014 | 26.78 | 27.75 | 26.62 | 27.38 | 3,488,601 | +0.69(+2.60%) |
Apr 14, 2014 | 26.65 | 27.00 | 26.28 | 26.68 | 1,763,201 | +0.35(+1.33%) |
Apr 11, 2014 | 26.05 | 26.56 | 25.93 | 26.33 | 1,736,662 | +0.15(+0.55%) |
Apr 10, 2014 | 26.85 | 27.02 | 26.16 | 26.19 | 1,604,846 | -0.68(-2.55%) |
Apr 09, 2014 | 26.68 | 26.97 | 26.24 | 26.87 | 1,510,421 | +0.33(+1.26%) |
Apr 08, 2014 | 26.11 | 26.78 | 25.85 | 26.54 | 2,514,960 | +0.51(+1.97%) |
Apr 07, 2014 | 26.69 | 26.83 | 25.89 | 26.03 | 2,803,451 | -0.79(-2.93%) |
Apr 04, 2014 | 26.72 | 27.43 | 26.50 | 26.81 | 4,399,331 | +0.26(+0.97%) |
Apr 03, 2014 | 26.75 | 26.84 | 26.32 | 26.56 | 2,754,797 | -0.14(-0.51%) |
Apr 02, 2014 | 26.64 | 26.85 | 26.40 | 26.69 | 2,558,285 | +0.01(+0.03%) |
Apr 01, 2014 | 27.18 | 27.19 | 26.64 | 26.68 | 1,927,960 | -0.40(-1.48%) |
Mar 31, 2014 | 26.58 | 27.14 | 26.58 | 27.09 | 3,133,057 | +0.14(+0.51%) |
Mar 28, 2014 | 25.90 | 27.15 | 25.79 | 26.95 | 4,127,282 | +1.17(+4.54%) |
Mar 27, 2014 | 25.82 | 26.25 | 25.64 | 25.78 | 2,805,566 | -0.04(-0.17%) |
Mar 26, 2014 | 26.47 | 26.54 | 25.81 | 25.82 | 2,440,198 | -0.49(-1.85%) |
Mar 25, 2014 | 26.61 | 26.88 | 26.06 | 26.31 | 2,428,359 | -0.12(-0.45%) |
Mar 24, 2014 | 27.00 | 27.32 | 26.34 | 26.43 | 2,301,449 | -0.28(-1.06%) |
Mar 21, 2014 | 26.36 | 26.99 | 26.30 | 26.71 | 5,065,353 | +0.43(+1.63%) |
Mar 20, 2014 | 26.43 | 26.53 | 26.14 | 26.28 | 3,455,873 | -0.25(-0.95%) |
Mar 19, 2014 | 26.44 | 26.95 | 26.29 | 26.53 | 4,296,100 | +0.30(+1.16%) |
Mar 18, 2014 | 25.78 | 26.26 | 25.60 | 26.23 | 3,948,263 | +0.49(+1.89%) |
Mar 17, 2014 | 25.69 | 25.97 | 25.35 | 25.74 | 6,008,851 | +1.13(+4.59%) |
Mar 14, 2014 | 24.53 | 24.91 | 24.36 | 24.61 | 4,877,604 | +0.02(+0.07%) |
Mar 13, 2014 | 24.89 | 24.91 | 24.38 | 24.60 | 4,856,257 | -0.31(-1.24%) |
Mar 12, 2014 | 24.50 | 24.92 | 24.26 | 24.91 | 2,764,019 | +0.28(+1.15%) |
Mar 11, 2014 | 25.16 | 25.47 | 24.41 | 24.62 | 2,401,877 | -0.50(-1.97%) |
Mar 10, 2014 | 24.94 | 25.28 | 24.61 | 25.12 | 2,383,415 | +0.21(+0.82%) |
Mar 07, 2014 | 25.52 | 25.52 | 24.71 | 24.91 | 2,744,036 | -0.27(-1.08%) |
Mar 06, 2014 | 24.48 | 25.29 | 24.31 | 25.19 | 4,395,747 | +0.77(+3.14%) |
Mar 05, 2014 | 25.31 | 25.54 | 24.03 | 24.42 | 6,105,328 | -0.89(-3.53%) |
Mar 04, 2014 | 24.68 | 25.50 | 24.49 | 25.31 | 6,448,484 | +0.97(+3.99%) |