Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.17 | 29.19 | 29.03 | 29.09 | 4,933,692 | -0.12(-0.40%) |
May 29, 2014 | 29.27 | 29.28 | 29.17 | 29.20 | 4,287,956 | -0.01(-0.04%) |
May 28, 2014 | 29.23 | 29.35 | 29.20 | 29.22 | 4,450,357 | -0.02(-0.06%) |
May 27, 2014 | 29.39 | 29.43 | 29.22 | 29.23 | 6,054,611 | -0.23(-0.78%) |
May 23, 2014 | 29.50 | 29.46 | 29.46 | 29.46 | 6,082,835 | -0.06(-0.22%) |
May 22, 2014 | 29.51 | 29.65 | 29.51 | 29.53 | 2,633,189 | -0.15(-0.50%) |
May 21, 2014 | 29.64 | 29.73 | 29.56 | 29.68 | 6,614,465 | +0.32(+1.10%) |
May 20, 2014 | 29.39 | 29.52 | 29.30 | 29.35 | 5,041,030 | -0.26(-0.88%) |
May 19, 2014 | 29.60 | 29.67 | 29.54 | 29.61 | 6,606,849 | +0.03(+0.12%) |
May 16, 2014 | 29.42 | 29.65 | 29.37 | 29.58 | 9,744,171 | +0.23(+0.79%) |
May 15, 2014 | 29.23 | 29.40 | 29.03 | 29.35 | 13,027,747 | +0.27(+0.93%) |
May 14, 2014 | 28.96 | 29.24 | 28.95 | 29.08 | 4,145,905 | -0.05(-0.16%) |
May 13, 2014 | 29.16 | 29.19 | 29.07 | 29.12 | 7,272,647 | -0.11(-0.37%) |
May 12, 2014 | 29.34 | 29.37 | 29.19 | 29.23 | 8,308,089 | +0.08(+0.28%) |
May 09, 2014 | 29.26 | 29.26 | 29.05 | 29.15 | 6,162,022 | -0.13(-0.43%) |
May 08, 2014 | 29.61 | 29.63 | 29.27 | 29.28 | 11,670,210 | -0.14(-0.47%) |
May 07, 2014 | 29.45 | 29.55 | 29.28 | 29.42 | 11,638,130 | +0.28(+0.96%) |
May 06, 2014 | 29.08 | 29.20 | 29.02 | 29.14 | 9,807,669 | +0.18(+0.61%) |
May 05, 2014 | 28.88 | 29.01 | 28.83 | 28.96 | 5,586,224 | -0.03(-0.12%) |
May 02, 2014 | 28.89 | 29.02 | 28.80 | 29.00 | 5,820,936 | +0.27(+0.93%) |
May 01, 2014 | 28.82 | 28.82 | 28.64 | 28.73 | 5,607,850 | -0.13(-0.43%) |
Apr 30, 2014 | 28.88 | 28.94 | 28.72 | 28.85 | 12,508,868 | +0.19(+0.66%) |
Apr 29, 2014 | 28.49 | 28.92 | 28.47 | 28.66 | 12,868,023 | +0.71(+2.55%) |
Apr 28, 2014 | 28.08 | 28.13 | 27.87 | 27.95 | 8,758,590 | -0.39(-1.37%) |
Apr 25, 2014 | 28.44 | 28.51 | 28.31 | 28.34 | 8,293,849 | +0.19(+0.67%) |
Apr 24, 2014 | 28.03 | 28.21 | 27.91 | 28.15 | 8,588,952 | +0.33(+1.19%) |
Apr 23, 2014 | 27.84 | 27.90 | 27.77 | 27.82 | 5,965,207 | -0.13(-0.47%) |
Apr 22, 2014 | 28.01 | 28.05 | 27.91 | 27.95 | 4,612,577 | +0.01(+0.02%) |
Apr 21, 2014 | 27.90 | 28.00 | 27.84 | 27.95 | 4,630,846 | +0.09(+0.31%) |
Apr 17, 2014 | 27.70 | 27.86 | 27.86 | 27.86 | 6,271,499 | +0.28(+1.01%) |
Apr 16, 2014 | 27.51 | 27.58 | 27.42 | 27.58 | 5,425,216 | +0.35(+1.30%) |
Apr 15, 2014 | 27.26 | 27.34 | 27.03 | 27.23 | 8,366,145 | +0.13(+0.48%) |
Apr 14, 2014 | 26.88 | 27.25 | 26.87 | 27.10 | 8,503,532 | +0.05(+0.19%) |
Apr 11, 2014 | 27.26 | 27.37 | 27.05 | 27.05 | 11,198,954 | -0.47(-1.72%) |
Apr 10, 2014 | 27.76 | 27.90 | 27.49 | 27.52 | 5,587,264 | -0.29(-1.03%) |
Apr 09, 2014 | 27.68 | 27.83 | 27.49 | 27.80 | 6,286,341 | +0.47(+1.71%) |
Apr 08, 2014 | 27.52 | 27.59 | 27.29 | 27.34 | 6,511,313 | -0.09(-0.31%) |
Apr 07, 2014 | 27.62 | 27.63 | 27.42 | 27.42 | 4,155,089 | -0.19(-0.70%) |
Apr 04, 2014 | 27.74 | 27.85 | 27.58 | 27.62 | 6,626,348 | +0.07(+0.27%) |
Apr 03, 2014 | 27.59 | 27.62 | 27.46 | 27.54 | 4,894,629 | -0.07(-0.25%) |
Apr 02, 2014 | 27.71 | 27.80 | 27.60 | 27.61 | 10,866,171 | +0.00(+0.00%) |
Apr 01, 2014 | 27.54 | 27.64 | 27.51 | 27.61 | 5,875,477 | +0.19(+0.71%) |
Mar 31, 2014 | 27.59 | 27.60 | 27.34 | 27.42 | 7,483,600 | -0.15(-0.56%) |
Mar 28, 2014 | 27.30 | 27.63 | 27.26 | 27.57 | 13,093,407 | +0.46(+1.68%) |
Mar 27, 2014 | 26.89 | 27.15 | 26.84 | 27.11 | 6,582,265 | +0.34(+1.28%) |
Mar 26, 2014 | 27.13 | 27.17 | 26.77 | 26.77 | 8,835,744 | -0.02(-0.09%) |
Mar 25, 2014 | 26.52 | 26.87 | 26.52 | 26.80 | 8,637,899 | +0.18(+0.66%) |
Mar 24, 2014 | 26.67 | 26.70 | 26.42 | 26.62 | 13,512,194 | +0.11(+0.41%) |
Mar 21, 2014 | 26.49 | 26.75 | 26.42 | 26.51 | 32,410,488 | -0.01(-0.02%) |
Mar 20, 2014 | 26.46 | 26.61 | 26.38 | 26.52 | 27,113,852 | -0.46(-1.69%) |
Mar 19, 2014 | 27.10 | 27.23 | 26.88 | 26.97 | 7,174,097 | -0.14(-0.50%) |
Mar 18, 2014 | 27.06 | 27.20 | 27.01 | 27.11 | 9,728,501 | -0.06(-0.21%) |
Mar 17, 2014 | 27.06 | 27.29 | 26.98 | 27.17 | 8,614,360 | -0.02(-0.06%) |
Mar 14, 2014 | 27.09 | 27.25 | 27.09 | 27.18 | 6,843,427 | +0.06(+0.21%) |
Mar 13, 2014 | 27.57 | 27.58 | 27.09 | 27.13 | 6,336,216 | -0.35(-1.29%) |
Mar 12, 2014 | 27.42 | 27.54 | 27.38 | 27.48 | 3,813,537 | -0.01(-0.02%) |
Mar 11, 2014 | 27.59 | 27.73 | 27.42 | 27.48 | 4,597,559 | -0.13(-0.45%) |
Mar 10, 2014 | 27.48 | 27.62 | 27.43 | 27.61 | 4,147,396 | +0.01(+0.02%) |
Mar 07, 2014 | 27.66 | 27.70 | 27.45 | 27.60 | 10,359,876 | -0.21(-0.74%) |
Mar 06, 2014 | 27.72 | 27.90 | 27.71 | 27.81 | 7,921,407 | -0.02(-0.06%) |
Mar 05, 2014 | 27.87 | 28.02 | 27.73 | 27.83 | 9,844,907 | -0.30(-1.05%) |
Mar 04, 2014 | 28.09 | 28.18 | 27.95 | 28.12 | 11,336,224 | +0.19(+0.69%) |