Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.53 | 28.81 | 28.33 | 28.79 | 3,816,323 | +0.11(+0.38%) |
May 29, 2014 | 28.04 | 28.69 | 28.00 | 28.68 | 3,755,243 | +0.78(+2.79%) |
May 28, 2014 | 28.27 | 28.32 | 27.60 | 27.90 | 3,380,172 | -0.44(-1.55%) |
May 27, 2014 | 28.11 | 28.35 | 28.03 | 28.34 | 3,635,990 | +0.42(+1.51%) |
May 23, 2014 | 28.08 | 27.92 | 27.92 | 27.92 | 2,890,635 | -0.08(-0.29%) |
May 22, 2014 | 27.84 | 28.27 | 27.79 | 28.00 | 3,189,394 | +0.19(+0.69%) |
May 21, 2014 | 27.60 | 27.93 | 27.51 | 27.81 | 2,702,593 | +0.38(+1.40%) |
May 20, 2014 | 27.60 | 27.61 | 27.30 | 27.43 | 3,382,855 | -0.23(-0.83%) |
May 19, 2014 | 27.51 | 27.85 | 27.46 | 27.66 | 3,123,739 | +0.17(+0.63%) |
May 16, 2014 | 27.29 | 27.57 | 27.00 | 27.48 | 4,810,318 | +0.15(+0.54%) |
May 15, 2014 | 28.00 | 28.00 | 27.02 | 27.34 | 4,648,824 | -0.73(-2.61%) |
May 14, 2014 | 27.94 | 28.29 | 27.87 | 28.07 | 2,918,505 | +0.20(+0.72%) |
May 13, 2014 | 28.09 | 28.25 | 27.79 | 27.87 | 4,039,460 | -0.10(-0.36%) |
May 12, 2014 | 27.98 | 28.19 | 27.74 | 27.97 | 3,603,110 | +0.07(+0.26%) |
May 09, 2014 | 27.92 | 28.05 | 27.78 | 27.90 | 2,931,232 | -0.01(-0.03%) |
May 08, 2014 | 28.03 | 28.46 | 27.89 | 27.90 | 2,616,477 | -0.25(-0.88%) |
May 07, 2014 | 28.39 | 28.44 | 27.73 | 28.15 | 3,475,850 | -0.14(-0.49%) |
May 06, 2014 | 28.31 | 28.37 | 28.11 | 28.29 | 2,819,763 | -0.03(-0.10%) |
May 05, 2014 | 28.13 | 28.46 | 28.00 | 28.32 | 2,656,600 | +0.13(+0.45%) |
May 02, 2014 | 27.90 | 28.44 | 27.89 | 28.19 | 3,135,997 | +0.32(+1.15%) |
May 01, 2014 | 27.79 | 28.07 | 27.50 | 27.87 | 3,779,735 | -0.33(-1.17%) |
Apr 30, 2014 | 28.22 | 28.35 | 27.59 | 28.20 | 7,380,157 | -0.02(-0.06%) |
Apr 29, 2014 | 28.71 | 28.92 | 28.14 | 28.22 | 5,966,363 | -0.29(-1.03%) |
Apr 28, 2014 | 28.86 | 28.89 | 28.32 | 28.51 | 3,332,709 | -0.31(-1.08%) |
Apr 25, 2014 | 28.96 | 29.15 | 28.70 | 28.82 | 3,720,418 | -0.27(-0.94%) |
Apr 24, 2014 | 28.58 | 29.24 | 28.33 | 29.09 | 7,447,185 | +0.77(+2.71%) |
Apr 23, 2014 | 27.74 | 28.40 | 27.74 | 28.33 | 6,316,084 | +0.58(+2.08%) |
Apr 22, 2014 | 27.52 | 27.79 | 27.40 | 27.75 | 6,414,712 | +0.27(+1.00%) |
Apr 21, 2014 | 27.66 | 27.83 | 27.23 | 27.47 | 4,446,187 | -0.31(-1.12%) |
Apr 17, 2014 | 28.57 | 27.79 | 27.79 | 27.79 | 9,359,082 | -0.01(-0.03%) |
Apr 16, 2014 | 28.34 | 28.36 | 27.44 | 27.79 | 5,146,008 | -0.39(-1.40%) |
Apr 15, 2014 | 27.93 | 28.23 | 27.67 | 28.19 | 3,719,862 | +0.29(+1.05%) |
Apr 14, 2014 | 27.30 | 27.95 | 27.15 | 27.90 | 4,552,748 | +0.71(+2.63%) |
Apr 11, 2014 | 27.39 | 27.40 | 27.07 | 27.18 | 4,860,064 | -0.24(-0.87%) |
Apr 10, 2014 | 27.98 | 28.49 | 27.41 | 27.42 | 5,886,309 | -0.54(-1.93%) |
Apr 09, 2014 | 28.60 | 28.74 | 27.94 | 27.96 | 4,562,170 | -0.67(-2.33%) |
Apr 08, 2014 | 28.45 | 28.92 | 28.31 | 28.63 | 4,973,008 | +0.22(+0.77%) |
Apr 07, 2014 | 28.59 | 28.63 | 28.22 | 28.41 | 3,777,298 | -0.24(-0.83%) |
Apr 04, 2014 | 28.99 | 29.26 | 28.57 | 28.65 | 4,653,148 | -0.17(-0.60%) |
Apr 03, 2014 | 29.34 | 29.35 | 28.79 | 28.82 | 4,027,429 | -0.42(-1.44%) |
Apr 02, 2014 | 29.33 | 29.59 | 29.21 | 29.24 | 4,367,623 | -0.05(-0.19%) |
Apr 01, 2014 | 30.00 | 30.17 | 29.16 | 29.30 | 5,001,901 | -0.67(-2.23%) |
Mar 31, 2014 | 29.86 | 30.00 | 29.73 | 29.96 | 2,787,744 | +0.25(+0.83%) |
Mar 28, 2014 | 29.45 | 29.72 | 29.30 | 29.72 | 2,947,520 | +0.40(+1.37%) |
Mar 27, 2014 | 29.12 | 29.68 | 29.07 | 29.31 | 3,131,160 | +0.26(+0.88%) |
Mar 26, 2014 | 29.16 | 29.67 | 29.05 | 29.06 | 4,632,104 | +0.03(+0.09%) |
Mar 25, 2014 | 28.88 | 29.07 | 28.58 | 29.03 | 4,308,170 | +0.35(+1.21%) |
Mar 24, 2014 | 29.01 | 29.19 | 28.57 | 28.68 | 5,074,260 | -0.26(-0.89%) |
Mar 21, 2014 | 28.65 | 28.94 | 28.51 | 28.94 | 6,407,662 | +0.50(+1.77%) |
Mar 20, 2014 | 27.36 | 28.44 | 27.31 | 28.44 | 5,901,987 | +1.03(+3.77%) |
Mar 19, 2014 | 27.14 | 27.79 | 27.13 | 27.40 | 4,779,629 | +0.28(+1.05%) |
Mar 18, 2014 | 26.88 | 27.38 | 26.82 | 27.12 | 4,386,553 | +0.42(+1.58%) |
Mar 17, 2014 | 26.65 | 26.85 | 26.44 | 26.70 | 3,713,176 | +0.08(+0.31%) |
Mar 14, 2014 | 26.53 | 26.79 | 26.24 | 26.61 | 5,511,009 | +0.09(+0.34%) |
Mar 13, 2014 | 27.84 | 27.90 | 26.32 | 26.52 | 8,571,936 | -1.26(-4.55%) |
Mar 12, 2014 | 28.11 | 28.22 | 27.47 | 27.79 | 3,452,237 | -0.56(-1.97%) |
Mar 11, 2014 | 28.67 | 29.00 | 28.23 | 28.34 | 2,714,353 | -0.28(-0.99%) |
Mar 10, 2014 | 28.87 | 28.88 | 28.46 | 28.63 | 2,906,865 | -0.37(-1.26%) |
Mar 07, 2014 | 28.99 | 29.10 | 28.69 | 28.99 | 2,627,089 | +0.04(+0.13%) |
Mar 06, 2014 | 28.80 | 29.01 | 28.64 | 28.96 | 2,856,599 | +0.13(+0.44%) |
Mar 05, 2014 | 28.31 | 28.83 | 28.30 | 28.83 | 2,837,759 | +0.43(+1.51%) |
Mar 04, 2014 | 28.73 | 28.73 | 28.25 | 28.40 | 3,232,642 | -0.01(-0.03%) |
Mar 03, 2014 | 28.32 | 28.75 | 28.27 | 28.41 | 2,970,973 | -0.01(-0.03%) |
Feb 28, 2014 | 28.65 | 28.72 | 28.21 | 28.42 | 4,302,748 | -0.13(-0.45%) |
Feb 27, 2014 | 28.56 | 28.65 | 28.10 | 28.55 | 3,252,114 | +0.10(+0.35%) |
Feb 26, 2014 | 28.60 | 28.67 | 28.33 | 28.44 | 2,604,482 | -0.20(-0.70%) |
Feb 25, 2014 | 28.83 | 28.84 | 28.27 | 28.65 | 4,287,377 | -0.32(-1.11%) |
Feb 24, 2014 | 28.80 | 29.19 | 28.52 | 28.97 | 3,262,753 | +0.45(+1.57%) |
Feb 21, 2014 | 28.68 | 28.87 | 28.50 | 28.52 | 3,027,617 | -0.11(-0.38%) |
Feb 20, 2014 | 28.55 | 28.77 | 28.43 | 28.63 | 2,295,114 | +0.07(+0.26%) |
Feb 19, 2014 | 28.33 | 28.95 | 28.33 | 28.55 | 3,316,842 | +0.14(+0.48%) |
Feb 18, 2014 | 28.56 | 28.72 | 27.61 | 28.42 | 4,095,999 | -0.10(-0.35%) |
Feb 14, 2014 | 28.82 | 28.52 | 28.52 | 28.52 | 2,392,600 | -0.22(-0.76%) |
Feb 13, 2014 | 28.51 | 28.77 | 28.31 | 28.74 | 2,635,714 | +0.13(+0.45%) |
Feb 12, 2014 | 28.90 | 29.13 | 28.60 | 28.61 | 4,181,644 | -0.16(-0.57%) |
Feb 11, 2014 | 28.00 | 28.92 | 27.97 | 28.77 | 3,656,128 | +0.75(+2.68%) |
Feb 10, 2014 | 28.11 | 28.45 | 27.85 | 28.02 | 4,222,719 | -0.07(-0.26%) |
Feb 07, 2014 | 28.09 | 28.16 | 27.67 | 28.10 | 4,173,530 | +0.13(+0.46%) |
Feb 06, 2014 | 27.61 | 28.08 | 27.49 | 27.97 | 5,055,746 | +0.06(+0.23%) |
Feb 05, 2014 | 28.33 | 28.42 | 27.86 | 27.90 | 4,613,681 | -0.57(-1.99%) |
Feb 04, 2014 | 28.41 | 28.60 | 28.20 | 28.47 | 3,775,206 | +0.17(+0.61%) |
Feb 03, 2014 | 28.26 | 28.44 | 27.74 | 28.30 | 6,086,277 | -0.10(-0.35%) |
Jan 31, 2014 | 28.81 | 28.83 | 28.36 | 28.40 | 7,261,455 | -0.56(-1.93%) |
Jan 30, 2014 | 29.33 | 29.43 | 28.71 | 28.96 | 7,040,082 | -0.02(-0.06%) |
Jan 29, 2014 | 29.28 | 29.37 | 28.96 | 28.98 | 6,575,025 | -0.54(-1.83%) |
Jan 28, 2014 | 29.72 | 29.91 | 29.31 | 29.52 | 6,233,460 | -0.32(-1.07%) |
Jan 27, 2014 | 30.08 | 30.35 | 29.61 | 29.84 | 4,922,287 | -0.31(-1.03%) |
Jan 24, 2014 | 29.97 | 30.30 | 29.69 | 30.15 | 7,063,358 | -0.17(-0.57%) |
Jan 23, 2014 | 32.00 | 32.36 | 29.84 | 30.32 | 18,824,408 | -2.86(-8.61%) |
Jan 22, 2014 | 32.91 | 33.22 | 32.45 | 33.18 | 5,024,506 | +0.71(+2.20%) |
Jan 21, 2014 | 32.27 | 32.72 | 32.25 | 32.46 | 4,502,061 | +0.07(+0.23%) |
Jan 17, 2014 | 32.29 | 32.39 | 32.39 | 32.39 | 3,316,883 | +0.13(+0.40%) |
Jan 16, 2014 | 32.47 | 32.54 | 31.90 | 32.26 | 6,576,420 | -0.36(-1.09%) |
Jan 15, 2014 | 32.97 | 33.06 | 32.55 | 32.62 | 3,001,858 | -0.35(-1.06%) |
Jan 14, 2014 | 32.32 | 32.99 | 32.29 | 32.97 | 2,975,301 | +0.78(+2.42%) |
Jan 13, 2014 | 32.72 | 33.08 | 32.16 | 32.19 | 5,912,468 | -1.23(-3.67%) |
Jan 10, 2014 | 33.49 | 33.83 | 33.24 | 33.41 | 3,013,327 | +0.00(+0.00%) |
Jan 09, 2014 | 33.19 | 33.47 | 32.97 | 33.41 | 3,799,242 | +0.26(+0.77%) |
Jan 08, 2014 | 33.35 | 33.52 | 32.87 | 33.16 | 3,726,715 | -0.64(-1.90%) |
Jan 07, 2014 | 33.78 | 33.92 | 33.37 | 33.80 | 2,400,137 | -0.01(-0.03%) |
Jan 06, 2014 | 33.77 | 33.90 | 33.51 | 33.81 | 3,204,696 | +0.20(+0.60%) |
Jan 03, 2014 | 33.66 | 33.88 | 33.47 | 33.61 | 1,884,437 | +0.08(+0.25%) |
Jan 02, 2014 | 33.96 | 34.38 | 33.47 | 33.52 | 2,894,621 | -0.77(-2.24%) |
Dec 31, 2013 | 33.56 | 34.29 | 34.29 | 34.29 | 2,530,494 | +0.89(+2.66%) |
Dec 30, 2013 | 33.80 | 34.11 | 33.32 | 33.40 | 2,157,581 | -0.43(-1.27%) |
Dec 27, 2013 | 33.50 | 33.91 | 33.41 | 33.83 | 1,905,871 | +0.39(+1.18%) |
Dec 26, 2013 | 33.76 | 33.86 | 33.38 | 33.44 | 1,594,601 | -0.15(-0.44%) |
Dec 24, 2013 | 33.14 | 33.80 | 33.05 | 33.59 | 2,097,300 | +0.54(+1.63%) |
Dec 23, 2013 | 33.41 | 33.57 | 33.02 | 33.05 | 2,665,240 | -0.19(-0.58%) |
Dec 20, 2013 | 33.08 | 33.69 | 33.08 | 33.24 | 6,029,019 | -0.16(-0.49%) |
Dec 19, 2013 | 33.60 | 33.73 | 33.16 | 33.40 | 3,664,255 | -0.17(-0.52%) |
Dec 18, 2013 | 33.65 | 33.76 | 32.83 | 33.58 | 6,758,740 | -0.19(-0.57%) |
Dec 17, 2013 | 33.87 | 33.99 | 33.37 | 33.77 | 3,060,566 | -0.16(-0.49%) |
Dec 16, 2013 | 33.56 | 34.01 | 33.47 | 33.94 | 4,017,387 | +0.49(+1.45%) |
Dec 13, 2013 | 33.89 | 34.07 | 33.20 | 33.45 | 3,714,003 | -0.45(-1.32%) |
Dec 12, 2013 | 33.66 | 34.02 | 33.42 | 33.90 | 3,752,306 | +0.12(+0.35%) |
Dec 11, 2013 | 34.67 | 34.74 | 33.69 | 33.78 | 4,272,988 | -0.95(-2.74%) |
Dec 10, 2013 | 34.90 | 35.02 | 34.64 | 34.73 | 2,012,407 | -0.24(-0.68%) |
Dec 09, 2013 | 34.64 | 35.13 | 34.54 | 34.97 | 2,043,203 | +0.33(+0.95%) |
Dec 06, 2013 | 34.79 | 34.88 | 34.40 | 34.64 | 2,473,123 | +0.15(+0.42%) |
Dec 05, 2013 | 34.92 | 34.98 | 34.46 | 34.49 | 3,187,501 | -0.61(-1.75%) |
Dec 04, 2013 | 35.16 | 35.39 | 34.73 | 35.11 | 2,520,724 | -0.11(-0.31%) |
Dec 03, 2013 | 34.72 | 35.29 | 34.70 | 35.22 | 2,446,819 | +0.25(+0.71%) |
Dec 02, 2013 | 34.92 | 35.43 | 34.86 | 34.97 | 2,805,158 | +0.08(+0.24%) |
Nov 29, 2013 | 34.97 | 35.24 | 34.82 | 34.89 | 803,202 | -0.12(-0.34%) |
Nov 27, 2013 | 35.13 | 35.23 | 34.71 | 35.01 | 2,423,071 | -0.26(-0.73%) |
Nov 26, 2013 | 34.62 | 35.28 | 34.45 | 35.26 | 4,710,718 | +0.54(+1.55%) |
Nov 25, 2013 | 36.05 | 36.16 | 34.64 | 34.72 | 5,048,360 | -1.48(-4.09%) |
Nov 22, 2013 | 36.06 | 36.31 | 35.57 | 36.21 | 3,514,842 | +0.15(+0.41%) |
Nov 21, 2013 | 35.95 | 36.09 | 35.70 | 36.06 | 3,967,661 | -0.03(-0.08%) |