Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.67 | 28.75 | 28.41 | 28.67 | 5,619,917 | -0.03(-0.11%) |
May 29, 2014 | 28.66 | 28.79 | 28.39 | 28.70 | 4,596,508 | +0.16(+0.57%) |
May 28, 2014 | 28.34 | 28.65 | 28.10 | 28.54 | 6,826,832 | +0.16(+0.57%) |
May 27, 2014 | 27.78 | 28.38 | 27.68 | 28.38 | 5,798,494 | +0.67(+2.43%) |
May 23, 2014 | 28.15 | 27.70 | 27.70 | 27.70 | 10,951,128 | -0.51(-1.80%) |
May 22, 2014 | 26.98 | 28.41 | 26.97 | 28.21 | 9,778,883 | +1.49(+5.58%) |
May 21, 2014 | 26.44 | 26.83 | 26.35 | 26.72 | 5,794,002 | +0.42(+1.59%) |
May 20, 2014 | 26.39 | 26.53 | 26.08 | 26.30 | 5,595,460 | -0.26(-0.99%) |
May 19, 2014 | 26.05 | 26.63 | 26.05 | 26.56 | 5,888,472 | +0.45(+1.71%) |
May 16, 2014 | 26.81 | 27.00 | 25.88 | 26.12 | 9,560,347 | -0.76(-2.84%) |
May 15, 2014 | 26.75 | 26.94 | 26.33 | 26.88 | 6,846,167 | +0.10(+0.38%) |
May 14, 2014 | 26.78 | 27.11 | 26.65 | 26.78 | 4,954,677 | -0.18(-0.66%) |
May 13, 2014 | 26.19 | 27.02 | 26.05 | 26.96 | 7,669,214 | +0.94(+3.60%) |
May 12, 2014 | 26.12 | 26.38 | 25.86 | 26.02 | 6,303,634 | -0.46(-1.75%) |
May 09, 2014 | 26.24 | 26.52 | 26.01 | 26.49 | 4,007,537 | +0.27(+1.03%) |
May 08, 2014 | 26.08 | 26.50 | 25.94 | 26.21 | 5,130,880 | +0.11(+0.42%) |
May 07, 2014 | 26.63 | 26.80 | 25.83 | 26.11 | 9,444,690 | -0.99(-3.66%) |
May 06, 2014 | 27.63 | 27.63 | 27.01 | 27.10 | 4,513,420 | -0.67(-2.40%) |
May 05, 2014 | 27.52 | 27.79 | 27.31 | 27.76 | 2,469,095 | +0.23(+0.84%) |
May 02, 2014 | 27.64 | 27.81 | 27.31 | 27.53 | 2,760,425 | +0.00(+0.00%) |
May 01, 2014 | 27.65 | 28.11 | 27.36 | 27.53 | 3,825,326 | -0.05(-0.20%) |
Apr 30, 2014 | 27.33 | 27.67 | 27.19 | 27.59 | 3,335,553 | +0.15(+0.54%) |
Apr 29, 2014 | 27.41 | 27.60 | 27.28 | 27.44 | 3,437,968 | +0.20(+0.74%) |
Apr 28, 2014 | 27.25 | 27.42 | 26.50 | 27.24 | 4,675,192 | +0.12(+0.46%) |
Apr 25, 2014 | 27.57 | 27.57 | 27.07 | 27.11 | 2,918,344 | -0.48(-1.74%) |
Apr 24, 2014 | 28.11 | 28.26 | 27.57 | 27.59 | 8,411,158 | -0.19(-0.70%) |
Apr 23, 2014 | 27.79 | 27.94 | 27.46 | 27.79 | 4,569,243 | -0.14(-0.49%) |
Apr 22, 2014 | 27.82 | 28.11 | 27.82 | 27.92 | 5,993,023 | +0.08(+0.29%) |
Apr 21, 2014 | 27.79 | 28.04 | 27.73 | 27.84 | 3,808,698 | +0.05(+0.20%) |
Apr 17, 2014 | 27.97 | 27.79 | 27.79 | 27.79 | 4,987,678 | -0.29(-1.02%) |
Apr 16, 2014 | 28.52 | 28.58 | 27.69 | 28.07 | 5,149,869 | -0.58(-2.04%) |
Apr 15, 2014 | 28.66 | 28.90 | 28.34 | 28.66 | 5,199,121 | +0.16(+0.56%) |
Apr 14, 2014 | 28.11 | 28.52 | 27.95 | 28.50 | 4,626,069 | +0.64(+2.28%) |
Apr 11, 2014 | 28.04 | 28.28 | 27.80 | 27.86 | 4,695,926 | -0.36(-1.29%) |
Apr 10, 2014 | 29.00 | 29.40 | 28.21 | 28.23 | 5,613,647 | -0.95(-3.24%) |
Apr 09, 2014 | 28.68 | 29.20 | 28.58 | 29.17 | 4,896,403 | +0.51(+1.78%) |
Apr 08, 2014 | 28.09 | 28.70 | 28.00 | 28.66 | 4,819,984 | +0.66(+2.35%) |
Apr 07, 2014 | 28.85 | 29.02 | 28.00 | 28.00 | 6,488,915 | -0.95(-3.28%) |
Apr 04, 2014 | 29.25 | 29.55 | 28.79 | 28.95 | 10,614,701 | +0.01(+0.03%) |
Apr 03, 2014 | 29.01 | 29.17 | 28.81 | 28.95 | 3,672,948 | -0.09(-0.32%) |
Apr 02, 2014 | 28.71 | 29.09 | 28.62 | 29.04 | 3,920,409 | +0.41(+1.41%) |
Apr 01, 2014 | 28.48 | 28.70 | 28.22 | 28.63 | 4,010,545 | +0.17(+0.58%) |
Mar 31, 2014 | 28.35 | 28.63 | 27.95 | 28.47 | 5,569,915 | +0.56(+1.99%) |
Mar 28, 2014 | 28.03 | 28.40 | 27.85 | 27.91 | 6,702,448 | -0.06(-0.22%) |
Mar 27, 2014 | 28.34 | 28.54 | 27.97 | 27.97 | 13,576,192 | -0.33(-1.17%) |
Mar 26, 2014 | 28.79 | 29.01 | 28.31 | 28.31 | 8,114,270 | -0.31(-1.08%) |
Mar 25, 2014 | 28.31 | 28.68 | 28.26 | 28.61 | 5,746,707 | +0.39(+1.39%) |
Mar 24, 2014 | 28.26 | 28.53 | 27.80 | 28.22 | 10,370,408 | -0.94(-3.23%) |
Mar 21, 2014 | 28.91 | 29.31 | 28.65 | 29.16 | 10,092,832 | +0.54(+1.90%) |
Mar 20, 2014 | 28.59 | 28.96 | 28.53 | 28.62 | 11,859,122 | +0.00(+0.01%) |
Mar 19, 2014 | 28.91 | 29.03 | 28.55 | 28.61 | 5,787,403 | -0.29(-0.99%) |
Mar 18, 2014 | 28.82 | 29.03 | 28.69 | 28.90 | 6,446,721 | +0.12(+0.43%) |
Mar 17, 2014 | 28.49 | 28.93 | 28.25 | 28.78 | 12,112,711 | +0.56(+2.00%) |
Mar 14, 2014 | 28.67 | 29.17 | 28.18 | 28.21 | 11,639,972 | -0.46(-1.59%) |
Mar 13, 2014 | 28.76 | 29.02 | 28.25 | 28.67 | 13,226,775 | -0.53(-1.82%) |
Mar 12, 2014 | 28.81 | 29.23 | 28.54 | 29.20 | 8,741,990 | +0.32(+1.10%) |
Mar 11, 2014 | 29.32 | 29.33 | 28.85 | 28.88 | 8,833,024 | -0.29(-0.98%) |
Mar 10, 2014 | 29.27 | 29.34 | 29.01 | 29.17 | 8,793,878 | -0.07(-0.24%) |
Mar 07, 2014 | 30.26 | 30.26 | 28.95 | 29.24 | 14,849,678 | -0.87(-2.90%) |
Mar 06, 2014 | 30.85 | 30.92 | 29.74 | 30.11 | 10,191,951 | -0.60(-1.96%) |
Mar 05, 2014 | 31.04 | 31.11 | 30.60 | 30.71 | 6,400,340 | -0.29(-0.92%) |
Mar 04, 2014 | 31.54 | 31.65 | 30.86 | 31.00 | 5,620,261 | -0.25(-0.79%) |