Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.70 | 29.23 | 28.66 | 29.21 | 5,891,631 | +0.48(+1.66%) |
May 29, 2014 | 28.71 | 28.85 | 28.62 | 28.74 | 3,297,957 | +0.06(+0.19%) |
May 28, 2014 | 28.69 | 28.74 | 28.48 | 28.68 | 5,820,396 | +0.01(+0.04%) |
May 27, 2014 | 28.78 | 28.82 | 28.62 | 28.67 | 4,268,284 | -0.02(-0.06%) |
May 23, 2014 | 28.57 | 28.69 | 28.69 | 28.69 | 2,797,391 | +0.16(+0.57%) |
May 22, 2014 | 28.41 | 28.59 | 28.30 | 28.52 | 2,601,971 | +0.07(+0.23%) |
May 21, 2014 | 28.39 | 28.62 | 28.28 | 28.46 | 3,516,017 | +0.12(+0.41%) |
May 20, 2014 | 28.45 | 28.49 | 28.29 | 28.34 | 3,737,900 | -0.17(-0.60%) |
May 19, 2014 | 28.28 | 28.57 | 28.26 | 28.51 | 3,321,625 | +0.16(+0.58%) |
May 16, 2014 | 28.36 | 28.45 | 28.16 | 28.35 | 3,680,939 | -0.16(-0.58%) |
May 15, 2014 | 28.67 | 28.92 | 28.33 | 28.51 | 4,701,523 | -0.15(-0.53%) |
May 14, 2014 | 28.70 | 28.90 | 28.61 | 28.67 | 2,915,152 | -0.02(-0.06%) |
May 13, 2014 | 28.81 | 28.88 | 28.57 | 28.68 | 3,435,702 | -0.14(-0.49%) |
May 12, 2014 | 28.57 | 28.89 | 28.53 | 28.82 | 3,892,743 | +0.37(+1.30%) |
May 09, 2014 | 28.31 | 28.45 | 28.11 | 28.45 | 3,597,599 | +0.13(+0.47%) |
May 08, 2014 | 28.31 | 28.66 | 28.22 | 28.32 | 4,644,278 | -0.04(-0.15%) |
May 07, 2014 | 27.95 | 28.49 | 27.95 | 28.36 | 4,159,003 | +0.45(+1.61%) |
May 06, 2014 | 27.94 | 28.10 | 27.86 | 27.91 | 3,614,468 | -0.02(-0.07%) |
May 05, 2014 | 27.82 | 27.95 | 27.70 | 27.93 | 3,651,805 | -0.01(-0.02%) |
May 02, 2014 | 28.15 | 28.18 | 27.86 | 27.94 | 4,367,410 | -0.09(-0.30%) |
May 01, 2014 | 28.32 | 28.39 | 27.92 | 28.02 | 5,943,677 | -0.38(-1.33%) |
Apr 30, 2014 | 28.56 | 28.96 | 28.15 | 28.40 | 8,991,442 | +0.46(+1.63%) |
Apr 29, 2014 | 28.19 | 28.25 | 27.84 | 27.94 | 6,892,762 | -0.30(-1.06%) |
Apr 28, 2014 | 27.90 | 28.36 | 27.70 | 28.24 | 9,319,504 | +0.46(+1.67%) |
Apr 25, 2014 | 27.91 | 27.99 | 27.72 | 27.78 | 3,386,508 | -0.23(-0.80%) |
Apr 24, 2014 | 28.06 | 28.06 | 27.72 | 28.00 | 3,727,553 | -0.05(-0.20%) |
Apr 23, 2014 | 28.08 | 28.18 | 27.93 | 28.06 | 2,594,296 | -0.02(-0.07%) |
Apr 22, 2014 | 28.04 | 28.15 | 27.82 | 28.08 | 5,012,810 | +0.14(+0.50%) |
Apr 21, 2014 | 27.78 | 27.99 | 27.65 | 27.94 | 4,415,935 | +0.26(+0.95%) |
Apr 17, 2014 | 27.71 | 27.67 | 27.67 | 27.67 | 4,326,102 | -0.02(-0.09%) |
Apr 16, 2014 | 27.51 | 27.78 | 27.27 | 27.70 | 6,784,589 | +0.38(+1.38%) |
Apr 15, 2014 | 27.21 | 27.39 | 26.93 | 27.32 | 6,741,809 | -0.15(-0.53%) |
Apr 14, 2014 | 27.47 | 27.55 | 27.25 | 27.47 | 6,528,462 | +0.09(+0.31%) |
Apr 11, 2014 | 27.60 | 27.78 | 27.31 | 27.38 | 6,741,134 | -0.33(-1.21%) |
Apr 10, 2014 | 28.01 | 28.22 | 27.67 | 27.72 | 4,870,176 | -0.30(-1.09%) |
Apr 09, 2014 | 27.75 | 28.14 | 27.56 | 28.02 | 5,525,058 | +0.42(+1.52%) |
Apr 08, 2014 | 27.70 | 27.76 | 27.38 | 27.60 | 6,023,007 | -0.14(-0.50%) |
Apr 07, 2014 | 27.94 | 28.00 | 27.31 | 27.74 | 9,109,701 | -0.15(-0.52%) |
Apr 04, 2014 | 28.43 | 28.57 | 27.87 | 27.89 | 6,189,348 | -0.41(-1.44%) |
Apr 03, 2014 | 28.54 | 28.54 | 28.09 | 28.29 | 6,255,615 | -0.10(-0.34%) |
Apr 02, 2014 | 27.95 | 28.50 | 27.87 | 28.39 | 7,295,212 | +0.47(+1.70%) |
Apr 01, 2014 | 28.05 | 28.07 | 27.76 | 27.92 | 5,477,408 | -0.01(-0.04%) |
Mar 31, 2014 | 28.10 | 28.16 | 27.78 | 27.93 | 7,930,268 | +0.05(+0.17%) |
Mar 28, 2014 | 27.88 | 28.06 | 27.75 | 27.88 | 5,671,662 | +0.13(+0.48%) |
Mar 27, 2014 | 27.38 | 27.80 | 27.05 | 27.75 | 7,327,994 | +0.35(+1.29%) |
Mar 26, 2014 | 28.17 | 28.25 | 27.39 | 27.39 | 7,289,607 | -0.66(-2.36%) |
Mar 25, 2014 | 27.91 | 28.11 | 27.80 | 28.06 | 8,604,509 | +0.33(+1.19%) |
Mar 24, 2014 | 27.92 | 28.03 | 27.55 | 27.73 | 6,957,474 | -0.14(-0.50%) |
Mar 21, 2014 | 27.81 | 28.05 | 27.67 | 27.87 | 9,580,005 | +0.21(+0.75%) |
Mar 20, 2014 | 27.67 | 27.77 | 27.61 | 27.66 | 9,790,377 | -0.08(-0.29%) |
Mar 19, 2014 | 27.83 | 27.91 | 27.56 | 27.74 | 7,350,928 | -0.11(-0.39%) |
Mar 18, 2014 | 28.04 | 28.06 | 27.78 | 27.85 | 8,797,213 | -0.11(-0.39%) |
Mar 17, 2014 | 28.18 | 28.23 | 27.71 | 27.96 | 10,088,793 | -0.12(-0.43%) |
Mar 14, 2014 | 28.23 | 28.34 | 28.02 | 28.08 | 10,086,586 | -0.18(-0.65%) |
Mar 13, 2014 | 28.76 | 28.81 | 28.22 | 28.26 | 6,797,261 | -0.40(-1.38%) |
Mar 12, 2014 | 28.66 | 29.02 | 28.61 | 28.66 | 4,942,577 | -0.10(-0.36%) |
Mar 11, 2014 | 29.14 | 29.21 | 28.70 | 28.76 | 4,223,820 | -0.38(-1.32%) |
Mar 10, 2014 | 29.30 | 29.31 | 28.92 | 29.15 | 3,169,931 | -0.16(-0.56%) |
Mar 07, 2014 | 29.46 | 29.60 | 29.06 | 29.31 | 4,469,878 | +0.01(+0.04%) |
Mar 06, 2014 | 29.54 | 29.72 | 29.27 | 29.30 | 4,090,379 | -0.18(-0.62%) |
Mar 05, 2014 | 29.35 | 29.55 | 29.22 | 29.48 | 3,937,190 | +0.13(+0.44%) |
Mar 04, 2014 | 29.09 | 29.68 | 29.21 | 29.35 | 6,905,488 | +0.27(+0.92%) |