Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.06 | 28.30 | 27.95 | 28.03 | 3,043,925 | -0.13(-0.46%) |
May 29, 2014 | 27.96 | 28.18 | 27.87 | 28.16 | 2,882,821 | +0.27(+0.99%) |
May 28, 2014 | 28.14 | 28.14 | 27.87 | 27.89 | 4,142,244 | -0.20(-0.72%) |
May 27, 2014 | 28.07 | 28.16 | 27.97 | 28.09 | 3,965,580 | +0.10(+0.37%) |
May 23, 2014 | 27.85 | 27.98 | 27.98 | 27.98 | 2,910,723 | +0.17(+0.63%) |
May 22, 2014 | 27.64 | 27.84 | 27.59 | 27.81 | 2,257,730 | +0.14(+0.50%) |
May 21, 2014 | 27.57 | 27.83 | 27.49 | 27.67 | 3,249,713 | +0.23(+0.82%) |
May 20, 2014 | 27.57 | 27.67 | 27.26 | 27.44 | 3,386,333 | -0.16(-0.58%) |
May 19, 2014 | 27.45 | 27.64 | 27.31 | 27.60 | 5,153,183 | -0.02(-0.06%) |
May 16, 2014 | 27.52 | 27.72 | 27.31 | 27.62 | 5,274,247 | +0.04(+0.15%) |
May 15, 2014 | 27.84 | 27.89 | 27.10 | 27.58 | 6,385,511 | -0.35(-1.24%) |
May 14, 2014 | 28.34 | 28.37 | 27.85 | 27.93 | 4,222,863 | -0.42(-1.48%) |
May 13, 2014 | 28.66 | 28.74 | 28.33 | 28.35 | 4,158,895 | -0.32(-1.12%) |
May 12, 2014 | 28.46 | 28.69 | 28.39 | 28.67 | 3,077,129 | +0.41(+1.45%) |
May 09, 2014 | 28.49 | 28.58 | 28.03 | 28.26 | 5,122,049 | -0.30(-1.04%) |
May 08, 2014 | 28.43 | 28.85 | 28.40 | 28.56 | 3,329,098 | +0.10(+0.34%) |
May 07, 2014 | 28.31 | 28.47 | 28.13 | 28.46 | 4,487,323 | +0.29(+1.03%) |
May 06, 2014 | 28.57 | 28.68 | 28.16 | 28.17 | 4,874,153 | -0.56(-1.96%) |
May 05, 2014 | 28.60 | 28.84 | 28.44 | 28.73 | 2,955,707 | -0.09(-0.31%) |
May 02, 2014 | 28.91 | 29.26 | 28.76 | 28.82 | 3,998,228 | -0.06(-0.22%) |
May 01, 2014 | 28.80 | 28.93 | 28.67 | 28.89 | 6,671,941 | -0.01(-0.03%) |
Apr 30, 2014 | 28.33 | 28.93 | 28.22 | 28.89 | 8,309,730 | +0.57(+2.02%) |
Apr 29, 2014 | 28.05 | 28.35 | 27.77 | 28.32 | 10,308,828 | +0.56(+2.00%) |
Apr 28, 2014 | 28.46 | 28.47 | 27.42 | 27.77 | 7,389,736 | -0.41(-1.46%) |
Apr 25, 2014 | 27.97 | 28.21 | 27.73 | 28.18 | 7,033,500 | +0.10(+0.34%) |
Apr 24, 2014 | 28.15 | 28.22 | 27.85 | 28.08 | 3,521,675 | +0.09(+0.32%) |
Apr 23, 2014 | 27.88 | 28.14 | 27.87 | 27.99 | 2,747,445 | +0.05(+0.17%) |
Apr 22, 2014 | 27.81 | 28.03 | 27.72 | 27.94 | 3,722,643 | +0.14(+0.49%) |
Apr 21, 2014 | 27.88 | 27.91 | 27.70 | 27.81 | 3,288,521 | -0.12(-0.43%) |
Apr 17, 2014 | 27.79 | 27.93 | 27.93 | 27.93 | 3,739,645 | +0.14(+0.49%) |
Apr 16, 2014 | 27.67 | 27.84 | 27.53 | 27.79 | 5,262,473 | +0.43(+1.59%) |
Apr 15, 2014 | 27.23 | 27.46 | 26.82 | 27.35 | 5,714,794 | +0.19(+0.71%) |
Apr 14, 2014 | 27.15 | 27.29 | 26.86 | 27.16 | 7,091,147 | +0.34(+1.26%) |
Apr 11, 2014 | 27.19 | 27.23 | 26.82 | 26.82 | 8,070,330 | -0.58(-2.12%) |
Apr 10, 2014 | 28.22 | 28.29 | 27.40 | 27.40 | 6,968,785 | -0.79(-2.80%) |
Apr 09, 2014 | 28.19 | 28.24 | 27.81 | 28.19 | 5,455,097 | +0.10(+0.37%) |
Apr 08, 2014 | 28.00 | 28.17 | 27.77 | 28.09 | 4,339,019 | +0.03(+0.11%) |
Apr 07, 2014 | 28.39 | 28.43 | 27.82 | 28.06 | 5,623,021 | -0.43(-1.53%) |
Apr 04, 2014 | 29.20 | 29.28 | 28.47 | 28.49 | 4,501,755 | -0.53(-1.83%) |
Apr 03, 2014 | 29.05 | 29.15 | 28.77 | 29.02 | 3,172,977 | +0.06(+0.22%) |
Apr 02, 2014 | 28.76 | 29.06 | 28.64 | 28.96 | 3,874,752 | +0.21(+0.73%) |
Apr 01, 2014 | 28.56 | 28.80 | 28.53 | 28.75 | 3,780,531 | +0.34(+1.19%) |
Mar 31, 2014 | 28.32 | 28.54 | 28.25 | 28.41 | 2,699,458 | +0.31(+1.12%) |
Mar 28, 2014 | 27.93 | 28.22 | 27.82 | 28.10 | 3,074,526 | +0.33(+1.19%) |
Mar 27, 2014 | 28.07 | 28.14 | 27.44 | 27.77 | 5,377,584 | -0.35(-1.23%) |
Mar 26, 2014 | 28.66 | 28.75 | 28.10 | 28.11 | 3,802,327 | -0.35(-1.24%) |
Mar 25, 2014 | 28.60 | 28.78 | 28.28 | 28.47 | 4,123,813 | -0.03(-0.11%) |
Mar 24, 2014 | 28.64 | 28.74 | 28.30 | 28.50 | 2,942,987 | -0.03(-0.11%) |
Mar 21, 2014 | 28.83 | 28.92 | 28.50 | 28.53 | 4,948,673 | -0.03(-0.11%) |
Mar 20, 2014 | 28.03 | 28.66 | 28.02 | 28.56 | 4,599,334 | +0.50(+1.78%) |
Mar 19, 2014 | 28.24 | 28.43 | 27.97 | 28.06 | 5,404,056 | -0.20(-0.71%) |
Mar 18, 2014 | 28.38 | 28.51 | 28.14 | 28.27 | 6,465,826 | -0.10(-0.34%) |
Mar 17, 2014 | 28.70 | 28.92 | 28.31 | 28.36 | 3,135,804 | -0.03(-0.11%) |
Mar 14, 2014 | 28.09 | 28.99 | 27.88 | 28.39 | 9,070,958 | +0.25(+0.89%) |
Mar 13, 2014 | 28.72 | 28.74 | 28.07 | 28.14 | 3,727,250 | -0.48(-1.69%) |
Mar 12, 2014 | 28.53 | 28.66 | 28.18 | 28.63 | 3,700,940 | -0.10(-0.36%) |
Mar 11, 2014 | 28.93 | 28.97 | 28.66 | 28.73 | 3,930,438 | -0.15(-0.53%) |
Mar 10, 2014 | 28.89 | 28.99 | 28.61 | 28.89 | 2,853,021 | -0.09(-0.31%) |
Mar 07, 2014 | 29.30 | 29.39 | 28.80 | 28.97 | 5,619,771 | -0.14(-0.47%) |
Mar 06, 2014 | 29.11 | 29.32 | 28.97 | 29.11 | 3,934,481 | +0.18(+0.61%) |
Mar 05, 2014 | 28.70 | 28.94 | 28.60 | 28.93 | 4,578,465 | +0.19(+0.67%) |
Mar 04, 2014 | 28.28 | 28.77 | 28.17 | 28.74 | 6,580,647 | +0.86(+3.08%) |