Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.29 | 27.37 | 27.12 | 27.31 | 4,276,502 | +0.02(+0.07%) |
May 29, 2014 | 27.22 | 27.34 | 27.08 | 27.29 | 5,433,409 | +0.10(+0.35%) |
May 28, 2014 | 27.19 | 27.33 | 27.02 | 27.20 | 9,782,727 | +0.05(+0.17%) |
May 27, 2014 | 27.17 | 27.25 | 27.02 | 27.15 | 2,888,262 | +0.14(+0.51%) |
May 23, 2014 | 26.94 | 27.01 | 27.01 | 27.01 | 2,116,637 | +0.06(+0.24%) |
May 22, 2014 | 26.61 | 27.03 | 26.54 | 26.95 | 2,055,100 | +0.31(+1.18%) |
May 21, 2014 | 26.52 | 26.73 | 26.45 | 26.63 | 6,331,873 | +0.20(+0.75%) |
May 20, 2014 | 26.30 | 26.80 | 26.27 | 26.44 | 4,851,962 | +0.00(+0.01%) |
May 19, 2014 | 26.19 | 26.48 | 25.94 | 26.44 | 2,285,520 | +0.29(+1.11%) |
May 16, 2014 | 25.98 | 26.17 | 25.88 | 26.15 | 3,464,746 | +0.23(+0.90%) |
May 15, 2014 | 26.22 | 26.37 | 25.77 | 25.91 | 2,168,967 | -0.33(-1.27%) |
May 14, 2014 | 26.16 | 26.42 | 26.05 | 26.25 | 2,133,424 | +0.11(+0.43%) |
May 13, 2014 | 26.43 | 26.47 | 26.12 | 26.13 | 3,781,966 | -0.32(-1.21%) |
May 12, 2014 | 26.06 | 26.51 | 26.02 | 26.46 | 3,842,950 | +0.50(+1.93%) |
May 09, 2014 | 26.01 | 26.17 | 25.87 | 25.95 | 2,257,950 | -0.15(-0.57%) |
May 08, 2014 | 25.80 | 26.28 | 25.74 | 26.10 | 3,879,327 | +0.31(+1.22%) |
May 07, 2014 | 25.45 | 25.83 | 25.37 | 25.79 | 3,143,693 | +0.34(+1.34%) |
May 06, 2014 | 25.54 | 25.61 | 25.42 | 25.45 | 1,886,407 | -0.09(-0.36%) |
May 05, 2014 | 25.65 | 25.66 | 25.32 | 25.54 | 3,731,500 | -0.18(-0.70%) |
May 02, 2014 | 25.67 | 26.06 | 25.53 | 25.72 | 6,785,076 | +0.25(+0.99%) |
May 01, 2014 | 25.32 | 25.68 | 25.30 | 25.47 | 5,547,656 | +0.04(+0.15%) |
Apr 30, 2014 | 24.66 | 25.49 | 24.56 | 25.43 | 9,582,018 | +0.77(+3.14%) |
Apr 29, 2014 | 24.44 | 24.73 | 24.39 | 24.66 | 14,931,632 | -0.61(-2.43%) |
Apr 28, 2014 | 25.40 | 25.47 | 25.00 | 25.27 | 3,098,257 | -0.04(-0.14%) |
Apr 25, 2014 | 24.92 | 25.33 | 24.84 | 25.30 | 5,909,435 | +0.35(+1.42%) |
Apr 24, 2014 | 25.36 | 25.37 | 24.79 | 24.95 | 3,033,691 | -0.30(-1.19%) |
Apr 23, 2014 | 25.51 | 25.60 | 25.19 | 25.25 | 4,835,568 | -0.31(-1.21%) |
Apr 22, 2014 | 24.74 | 25.84 | 24.74 | 25.56 | 9,514,771 | +1.27(+5.25%) |
Apr 21, 2014 | 24.17 | 24.35 | 23.92 | 24.28 | 4,698,940 | +0.12(+0.51%) |
Apr 17, 2014 | 24.02 | 24.16 | 24.16 | 24.16 | 2,574,188 | +0.15(+0.62%) |
Apr 16, 2014 | 23.78 | 24.04 | 23.71 | 24.01 | 2,094,832 | +0.32(+1.36%) |
Apr 15, 2014 | 23.69 | 24.05 | 23.44 | 23.69 | 3,102,146 | +0.02(+0.10%) |
Apr 14, 2014 | 23.55 | 23.76 | 23.42 | 23.67 | 4,240,401 | +0.21(+0.90%) |
Apr 11, 2014 | 23.38 | 23.70 | 23.27 | 23.46 | 3,583,385 | -0.12(-0.51%) |
Apr 10, 2014 | 24.28 | 24.28 | 23.50 | 23.58 | 4,510,829 | -0.72(-2.96%) |
Apr 09, 2014 | 24.15 | 24.44 | 24.12 | 24.29 | 2,626,519 | +0.21(+0.85%) |
Apr 08, 2014 | 24.18 | 24.25 | 23.86 | 24.09 | 3,905,032 | -0.03(-0.11%) |
Apr 07, 2014 | 24.61 | 24.70 | 24.12 | 24.12 | 4,661,539 | -0.66(-2.66%) |
Apr 04, 2014 | 24.96 | 25.25 | 24.69 | 24.77 | 2,894,033 | -0.29(-1.14%) |
Apr 03, 2014 | 25.01 | 25.11 | 24.69 | 25.06 | 3,578,950 | +0.07(+0.27%) |
Apr 02, 2014 | 24.61 | 25.10 | 24.51 | 24.99 | 4,994,092 | +0.42(+1.70%) |
Apr 01, 2014 | 24.56 | 24.65 | 24.32 | 24.57 | 4,956,715 | +0.05(+0.19%) |
Mar 31, 2014 | 24.36 | 24.83 | 24.34 | 24.53 | 3,313,858 | +0.36(+1.48%) |
Mar 28, 2014 | 24.12 | 24.40 | 24.05 | 24.17 | 3,217,638 | +0.12(+0.51%) |
Mar 27, 2014 | 24.30 | 24.34 | 23.99 | 24.05 | 3,443,506 | -0.28(-1.14%) |
Mar 26, 2014 | 24.58 | 24.75 | 24.29 | 24.32 | 3,236,179 | -0.10(-0.41%) |
Mar 25, 2014 | 24.49 | 24.54 | 24.29 | 24.42 | 3,842,307 | +0.06(+0.25%) |
Mar 24, 2014 | 24.47 | 24.67 | 24.22 | 24.36 | 3,450,492 | -0.04(-0.18%) |
Mar 21, 2014 | 24.71 | 24.73 | 24.35 | 24.41 | 4,127,113 | -0.17(-0.69%) |
Mar 20, 2014 | 24.83 | 24.87 | 24.51 | 24.58 | 4,336,379 | -0.39(-1.55%) |
Mar 19, 2014 | 25.34 | 25.34 | 24.79 | 24.96 | 2,844,779 | -0.36(-1.41%) |
Mar 18, 2014 | 25.22 | 25.64 | 25.19 | 25.32 | 2,998,952 | +0.19(+0.77%) |
Mar 17, 2014 | 24.99 | 25.32 | 24.94 | 25.13 | 2,629,315 | +0.25(+1.02%) |
Mar 14, 2014 | 25.03 | 25.05 | 24.84 | 24.87 | 3,097,249 | -0.26(-1.05%) |
Mar 13, 2014 | 25.55 | 25.69 | 25.08 | 25.14 | 4,971,121 | -0.32(-1.25%) |
Mar 12, 2014 | 24.77 | 25.49 | 24.61 | 25.46 | 4,659,658 | +0.63(+2.54%) |
Mar 11, 2014 | 25.15 | 25.25 | 24.75 | 24.83 | 5,338,207 | -0.23(-0.91%) |
Mar 10, 2014 | 25.32 | 25.33 | 24.95 | 25.05 | 4,183,931 | -0.28(-1.12%) |
Mar 07, 2014 | 25.76 | 25.76 | 25.27 | 25.34 | 4,050,883 | -0.40(-1.56%) |
Mar 06, 2014 | 25.83 | 25.93 | 25.66 | 25.74 | 3,551,019 | -0.02(-0.06%) |
Mar 05, 2014 | 25.69 | 25.87 | 25.65 | 25.76 | 2,456,828 | +0.13(+0.53%) |
Mar 04, 2014 | 25.64 | 25.82 | 25.59 | 25.62 | 3,350,587 | +0.28(+1.09%) |