Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.85 | 29.38 | 28.81 | 29.36 | 5,861,686 | +0.48(+1.67%) |
May 29, 2014 | 28.85 | 29.00 | 28.77 | 28.88 | 3,281,194 | +0.06(+0.19%) |
May 28, 2014 | 28.84 | 28.89 | 28.63 | 28.83 | 5,790,813 | +0.01(+0.04%) |
May 27, 2014 | 28.93 | 28.96 | 28.77 | 28.81 | 4,246,590 | -0.02(-0.06%) |
May 23, 2014 | 28.72 | 28.83 | 28.83 | 28.83 | 2,783,172 | +0.16(+0.57%) |
May 22, 2014 | 28.56 | 28.73 | 28.44 | 28.67 | 2,588,746 | +0.07(+0.23%) |
May 21, 2014 | 28.54 | 28.77 | 28.43 | 28.61 | 3,498,147 | +0.10(+0.36%) |
May 20, 2014 | 28.61 | 28.65 | 28.45 | 28.50 | 3,717,040 | -0.17(-0.60%) |
May 19, 2014 | 28.43 | 28.73 | 28.42 | 28.67 | 3,303,088 | +0.17(+0.58%) |
May 16, 2014 | 28.52 | 28.61 | 28.32 | 28.51 | 3,660,397 | -0.17(-0.58%) |
May 15, 2014 | 28.83 | 29.08 | 28.49 | 28.67 | 4,675,286 | -0.15(-0.53%) |
May 14, 2014 | 28.86 | 29.07 | 28.77 | 28.83 | 2,898,884 | -0.02(-0.06%) |
May 13, 2014 | 28.97 | 29.04 | 28.73 | 28.85 | 3,416,529 | -0.14(-0.49%) |
May 12, 2014 | 28.73 | 29.05 | 28.69 | 28.99 | 3,871,019 | +0.37(+1.31%) |
May 09, 2014 | 28.47 | 28.61 | 28.27 | 28.61 | 3,577,522 | +0.13(+0.47%) |
May 08, 2014 | 28.47 | 28.82 | 28.37 | 28.48 | 4,618,360 | -0.04(-0.15%) |
May 07, 2014 | 28.11 | 28.65 | 28.11 | 28.52 | 4,135,793 | +0.45(+1.61%) |
May 06, 2014 | 28.10 | 28.26 | 28.02 | 28.07 | 3,594,297 | -0.02(-0.07%) |
May 05, 2014 | 27.98 | 28.10 | 27.85 | 28.09 | 3,631,426 | -0.01(-0.02%) |
May 02, 2014 | 28.31 | 28.34 | 28.01 | 28.09 | 4,343,037 | -0.09(-0.30%) |
May 01, 2014 | 28.48 | 28.55 | 28.08 | 28.18 | 5,910,508 | -0.38(-1.33%) |
Apr 30, 2014 | 28.72 | 29.12 | 28.31 | 28.56 | 8,941,264 | +0.46(+1.63%) |
Apr 29, 2014 | 28.35 | 28.40 | 28.00 | 28.10 | 6,854,296 | -0.30(-1.06%) |
Apr 28, 2014 | 28.06 | 28.51 | 27.86 | 28.40 | 9,267,496 | +0.47(+1.67%) |
Apr 25, 2014 | 28.07 | 28.15 | 27.88 | 27.93 | 3,367,609 | -0.23(-0.80%) |
Apr 24, 2014 | 28.22 | 28.22 | 27.87 | 28.16 | 3,706,751 | -0.06(-0.20%) |
Apr 23, 2014 | 28.24 | 28.34 | 28.09 | 28.21 | 2,579,818 | -0.02(-0.06%) |
Apr 22, 2014 | 28.20 | 28.31 | 27.98 | 28.23 | 4,984,836 | +0.14(+0.50%) |
Apr 21, 2014 | 27.93 | 28.15 | 27.80 | 28.09 | 4,391,291 | +0.26(+0.95%) |
Apr 17, 2014 | 27.87 | 27.83 | 27.83 | 27.83 | 4,301,960 | -0.02(-0.09%) |
Apr 16, 2014 | 27.66 | 27.94 | 27.43 | 27.85 | 6,746,727 | +0.38(+1.38%) |
Apr 15, 2014 | 27.36 | 27.55 | 27.08 | 27.47 | 6,704,186 | -0.15(-0.53%) |
Apr 14, 2014 | 27.63 | 27.70 | 27.40 | 27.62 | 6,492,030 | +0.09(+0.31%) |
Apr 11, 2014 | 27.76 | 27.94 | 27.47 | 27.54 | 6,703,514 | -0.34(-1.21%) |
Apr 10, 2014 | 28.17 | 28.37 | 27.82 | 27.87 | 4,842,998 | -0.31(-1.09%) |
Apr 09, 2014 | 27.91 | 28.29 | 27.71 | 28.18 | 5,494,225 | +0.42(+1.52%) |
Apr 08, 2014 | 27.85 | 27.91 | 27.53 | 27.76 | 5,989,395 | -0.14(-0.50%) |
Apr 07, 2014 | 28.09 | 28.15 | 27.47 | 27.90 | 9,058,864 | -0.15(-0.52%) |
Apr 04, 2014 | 28.59 | 28.73 | 28.02 | 28.04 | 6,154,807 | -0.41(-1.44%) |
Apr 03, 2014 | 28.70 | 28.70 | 28.25 | 28.45 | 6,220,705 | -0.10(-0.34%) |
Apr 02, 2014 | 28.10 | 28.66 | 28.02 | 28.55 | 7,254,500 | +0.48(+1.70%) |
Apr 01, 2014 | 28.20 | 28.23 | 27.92 | 28.07 | 5,446,840 | -0.01(-0.04%) |
Mar 31, 2014 | 28.26 | 28.32 | 27.94 | 28.09 | 7,886,012 | +0.05(+0.17%) |
Mar 28, 2014 | 28.04 | 28.22 | 27.91 | 28.04 | 5,640,011 | +0.13(+0.48%) |
Mar 27, 2014 | 27.53 | 27.95 | 27.20 | 27.90 | 7,287,099 | +0.36(+1.29%) |
Mar 26, 2014 | 28.32 | 28.40 | 27.55 | 27.55 | 7,248,926 | -0.67(-2.37%) |
Mar 25, 2014 | 28.07 | 28.27 | 27.96 | 28.21 | 8,556,491 | +0.33(+1.19%) |
Mar 24, 2014 | 28.08 | 28.18 | 27.70 | 27.88 | 6,918,647 | -0.14(-0.50%) |
Mar 21, 2014 | 27.97 | 28.21 | 27.82 | 28.02 | 9,526,543 | +0.21(+0.75%) |
Mar 20, 2014 | 27.83 | 27.93 | 27.77 | 27.82 | 9,735,741 | -0.08(-0.29%) |
Mar 19, 2014 | 27.98 | 28.07 | 27.71 | 27.90 | 7,309,905 | -0.11(-0.39%) |
Mar 18, 2014 | 28.20 | 28.22 | 27.93 | 28.01 | 8,748,119 | -0.11(-0.39%) |
Mar 17, 2014 | 28.34 | 28.39 | 27.87 | 28.12 | 10,032,492 | -0.12(-0.43%) |
Mar 14, 2014 | 28.39 | 28.50 | 28.18 | 28.24 | 10,030,296 | -0.18(-0.65%) |
Mar 13, 2014 | 28.92 | 28.97 | 28.38 | 28.42 | 6,759,328 | -0.40(-1.38%) |
Mar 12, 2014 | 28.82 | 29.18 | 28.77 | 28.82 | 4,914,995 | -0.10(-0.36%) |
Mar 11, 2014 | 29.30 | 29.37 | 28.86 | 28.92 | 4,200,249 | -0.39(-1.32%) |
Mar 10, 2014 | 29.46 | 29.48 | 29.08 | 29.31 | 3,152,241 | -0.17(-0.56%) |
Mar 07, 2014 | 29.63 | 29.77 | 29.22 | 29.48 | 4,444,934 | +0.01(+0.04%) |
Mar 06, 2014 | 29.71 | 29.89 | 29.43 | 29.46 | 4,067,552 | -0.18(-0.62%) |
Mar 05, 2014 | 29.52 | 29.72 | 29.38 | 29.65 | 3,915,218 | +0.13(+0.44%) |
Mar 04, 2014 | 29.25 | 29.85 | 29.38 | 29.52 | 6,866,951 | +0.27(+0.92%) |