Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.20 | 26.46 | 26.12 | 26.41 | 18,555,578 | +0.10(+0.38%) |
May 29, 2014 | 26.43 | 26.46 | 26.16 | 26.31 | 14,226,348 | -0.11(-0.41%) |
May 28, 2014 | 26.04 | 26.44 | 25.94 | 26.42 | 16,419,834 | +0.50(+1.92%) |
May 27, 2014 | 25.91 | 25.95 | 25.79 | 25.92 | 11,252,474 | +0.24(+0.92%) |
May 23, 2014 | 25.58 | 25.68 | 25.68 | 25.68 | 10,824,494 | +0.14(+0.55%) |
May 22, 2014 | 25.50 | 25.74 | 25.44 | 25.54 | 8,304,654 | -0.01(-0.04%) |
May 21, 2014 | 25.32 | 25.68 | 25.28 | 25.55 | 16,177,045 | +0.30(+1.18%) |
May 20, 2014 | 26.09 | 26.20 | 25.17 | 25.26 | 32,500,492 | -0.90(-3.45%) |
May 19, 2014 | 25.84 | 26.23 | 25.81 | 26.16 | 11,757,128 | +0.19(+0.74%) |
May 16, 2014 | 25.78 | 26.46 | 25.58 | 25.97 | 28,134,064 | -0.27(-1.05%) |
May 15, 2014 | 26.43 | 26.54 | 25.84 | 26.24 | 23,661,106 | -0.44(-1.66%) |
May 14, 2014 | 26.81 | 26.81 | 26.58 | 26.69 | 13,741,944 | -0.16(-0.60%) |
May 13, 2014 | 26.61 | 26.88 | 26.43 | 26.85 | 11,735,828 | +0.25(+0.95%) |
May 12, 2014 | 26.26 | 26.69 | 26.26 | 26.59 | 12,360,759 | +0.45(+1.72%) |
May 09, 2014 | 26.58 | 26.65 | 26.08 | 26.14 | 22,001,578 | -0.47(-1.78%) |
May 08, 2014 | 26.72 | 27.06 | 26.52 | 26.62 | 13,385,455 | -0.17(-0.63%) |
May 07, 2014 | 26.70 | 26.81 | 26.43 | 26.78 | 12,083,438 | +0.24(+0.92%) |
May 06, 2014 | 26.78 | 26.84 | 26.54 | 26.54 | 13,073,461 | +0.00(+0.00%) |
May 05, 2014 | 26.61 | 26.65 | 26.45 | 26.54 | 10,946,680 | -0.17(-0.63%) |
May 02, 2014 | 26.75 | 26.98 | 26.62 | 26.71 | 14,923,086 | +0.05(+0.20%) |
May 01, 2014 | 26.48 | 27.04 | 26.38 | 26.65 | 25,561,220 | +0.32(+1.22%) |
Apr 30, 2014 | 25.84 | 26.38 | 25.84 | 26.33 | 18,150,136 | +0.37(+1.44%) |
Apr 29, 2014 | 25.74 | 26.04 | 25.68 | 25.96 | 15,826,700 | +0.18(+0.68%) |
Apr 28, 2014 | 25.91 | 25.92 | 25.60 | 25.78 | 26,316,368 | +0.03(+0.12%) |
Apr 25, 2014 | 25.62 | 26.03 | 25.62 | 25.75 | 20,992,464 | -0.34(-1.32%) |
Apr 24, 2014 | 27.11 | 27.27 | 25.60 | 26.10 | 43,553,940 | -0.17(-0.64%) |
Apr 23, 2014 | 26.19 | 26.43 | 26.05 | 26.27 | 21,027,910 | +0.12(+0.47%) |
Apr 22, 2014 | 25.99 | 26.30 | 25.97 | 26.14 | 16,041,386 | +0.19(+0.74%) |
Apr 21, 2014 | 25.93 | 26.13 | 25.78 | 25.95 | 12,942,825 | +0.00(+0.00%) |
Apr 17, 2014 | 25.84 | 25.95 | 25.95 | 25.95 | 16,171,863 | +0.01(+0.03%) |
Apr 16, 2014 | 25.73 | 25.96 | 25.45 | 25.94 | 23,711,868 | +0.47(+1.83%) |
Apr 15, 2014 | 25.06 | 25.54 | 24.66 | 25.48 | 30,626,792 | +0.62(+2.49%) |
Apr 14, 2014 | 24.66 | 25.11 | 24.55 | 24.86 | 24,513,722 | +0.47(+1.94%) |
Apr 11, 2014 | 25.20 | 25.27 | 24.21 | 24.39 | 59,922,480 | -1.05(-4.11%) |
Apr 10, 2014 | 25.75 | 26.01 | 25.43 | 25.43 | 44,836,056 | -0.24(-0.95%) |
Apr 09, 2014 | 25.89 | 26.15 | 25.66 | 25.68 | 43,041,960 | -0.70(-2.64%) |
Apr 08, 2014 | 26.08 | 26.43 | 25.85 | 26.37 | 26,411,148 | +0.32(+1.23%) |
Apr 07, 2014 | 26.48 | 26.52 | 25.83 | 26.05 | 31,851,130 | -0.53(-2.01%) |
Apr 04, 2014 | 27.17 | 27.27 | 26.46 | 26.59 | 26,669,890 | -0.48(-1.78%) |
Apr 03, 2014 | 26.69 | 27.11 | 26.52 | 27.07 | 26,785,322 | +0.43(+1.61%) |
Apr 02, 2014 | 26.46 | 26.77 | 26.26 | 26.64 | 54,651,200 | +0.41(+1.57%) |
Apr 01, 2014 | 26.35 | 26.84 | 26.21 | 26.23 | 60,745,740 | -0.06(-0.23%) |
Mar 31, 2014 | 26.37 | 26.57 | 25.93 | 26.29 | 31,619,460 | -0.24(-0.89%) |
Mar 28, 2014 | 26.46 | 26.75 | 26.39 | 26.52 | 25,107,290 | +0.17(+0.64%) |
Mar 27, 2014 | 26.18 | 26.72 | 26.05 | 26.36 | 21,374,938 | +0.22(+0.85%) |
Mar 26, 2014 | 26.49 | 26.53 | 26.12 | 26.14 | 22,224,990 | -0.22(-0.84%) |
Mar 25, 2014 | 26.83 | 26.87 | 26.11 | 26.36 | 32,452,618 | -0.48(-1.79%) |
Mar 24, 2014 | 26.49 | 26.86 | 26.18 | 26.84 | 28,073,750 | +0.10(+0.37%) |
Mar 21, 2014 | 27.03 | 27.11 | 26.56 | 26.74 | 31,445,998 | -0.19(-0.71%) |
Mar 20, 2014 | 26.57 | 26.94 | 26.27 | 26.93 | 18,922,966 | +0.27(+1.00%) |
Mar 19, 2014 | 26.94 | 26.98 | 26.43 | 26.66 | 18,627,910 | -0.20(-0.74%) |
Mar 18, 2014 | 26.49 | 26.91 | 26.35 | 26.86 | 27,839,886 | +0.41(+1.56%) |
Mar 17, 2014 | 26.07 | 26.49 | 25.75 | 26.45 | 38,876,872 | +0.41(+1.58%) |
Mar 14, 2014 | 25.85 | 26.39 | 25.64 | 26.04 | 41,779,452 | +0.23(+0.89%) |
Mar 13, 2014 | 26.53 | 26.62 | 25.64 | 25.81 | 51,224,392 | -0.58(-2.21%) |
Mar 12, 2014 | 26.31 | 26.68 | 26.02 | 26.39 | 61,145,868 | -0.24(-0.91%) |
Mar 11, 2014 | 28.01 | 28.10 | 26.51 | 26.63 | 54,162,696 | -1.45(-5.15%) |
Mar 10, 2014 | 28.43 | 28.43 | 27.83 | 28.08 | 23,175,120 | -0.45(-1.59%) |
Mar 07, 2014 | 28.72 | 28.77 | 28.35 | 28.53 | 23,196,670 | +0.11(+0.40%) |
Mar 06, 2014 | 28.67 | 28.80 | 28.42 | 28.42 | 25,236,290 | +0.02(+0.05%) |
Mar 05, 2014 | 28.42 | 28.80 | 28.26 | 28.40 | 37,579,852 | +0.45(+1.60%) |
Mar 04, 2014 | 27.65 | 28.00 | 27.58 | 27.96 | 23,624,316 | +0.55(+1.99%) |