Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.92 | 28.18 | 27.88 | 28.17 | 6,110,653 | +0.15(+0.55%) |
May 29, 2014 | 27.95 | 28.02 | 27.79 | 28.01 | 4,651,029 | +0.06(+0.21%) |
May 28, 2014 | 27.81 | 27.97 | 27.79 | 27.95 | 5,077,859 | +0.19(+0.67%) |
May 27, 2014 | 27.82 | 27.88 | 27.66 | 27.77 | 6,405,419 | +0.05(+0.19%) |
May 23, 2014 | 27.78 | 27.71 | 27.71 | 27.71 | 4,204,799 | -0.09(-0.31%) |
May 22, 2014 | 27.64 | 27.84 | 27.61 | 27.80 | 2,962,511 | +0.24(+0.87%) |
May 21, 2014 | 27.59 | 27.62 | 27.43 | 27.56 | 4,100,476 | +0.05(+0.16%) |
May 20, 2014 | 27.59 | 27.76 | 27.37 | 27.52 | 5,416,175 | -0.03(-0.12%) |
May 19, 2014 | 27.96 | 27.99 | 27.54 | 27.55 | 7,333,105 | -0.44(-1.59%) |
May 16, 2014 | 27.89 | 28.09 | 27.84 | 27.99 | 6,300,510 | +0.05(+0.16%) |
May 15, 2014 | 28.08 | 28.33 | 27.94 | 27.95 | 6,634,542 | -0.19(-0.66%) |
May 14, 2014 | 27.90 | 28.31 | 27.87 | 28.13 | 7,292,952 | +0.27(+0.97%) |
May 13, 2014 | 27.93 | 28.09 | 27.71 | 27.86 | 6,934,804 | +0.03(+0.12%) |
May 12, 2014 | 28.16 | 28.19 | 27.79 | 27.83 | 7,679,405 | -0.26(-0.94%) |
May 09, 2014 | 28.40 | 28.61 | 28.08 | 28.09 | 10,224,337 | -0.34(-1.20%) |
May 08, 2014 | 28.88 | 28.90 | 28.40 | 28.44 | 8,362,150 | -0.42(-1.47%) |
May 07, 2014 | 28.57 | 28.95 | 28.56 | 28.86 | 8,056,436 | +0.33(+1.15%) |
May 06, 2014 | 28.58 | 28.68 | 28.49 | 28.53 | 4,372,794 | -0.09(-0.31%) |
May 05, 2014 | 28.41 | 28.63 | 28.35 | 28.62 | 7,532,991 | +0.20(+0.70%) |
May 02, 2014 | 28.96 | 29.05 | 28.34 | 28.42 | 11,720,980 | -0.67(-2.30%) |
May 01, 2014 | 29.01 | 29.24 | 28.87 | 29.09 | 9,323,163 | -0.05(-0.19%) |
Apr 30, 2014 | 29.57 | 29.76 | 29.03 | 29.15 | 13,725,809 | -0.34(-1.14%) |
Apr 29, 2014 | 29.65 | 29.77 | 29.42 | 29.48 | 9,692,515 | -0.20(-0.69%) |
Apr 28, 2014 | 29.43 | 29.70 | 29.41 | 29.69 | 13,283,117 | +0.27(+0.91%) |
Apr 25, 2014 | 29.06 | 29.46 | 29.06 | 29.42 | 8,550,407 | +0.37(+1.27%) |
Apr 24, 2014 | 28.71 | 29.06 | 28.60 | 29.05 | 6,761,425 | +0.29(+1.02%) |
Apr 23, 2014 | 28.90 | 29.01 | 28.72 | 28.76 | 5,439,300 | -0.08(-0.26%) |
Apr 22, 2014 | 28.78 | 28.87 | 28.64 | 28.83 | 6,497,175 | +0.11(+0.40%) |
Apr 21, 2014 | 28.72 | 28.89 | 28.52 | 28.72 | 6,008,766 | +0.03(+0.09%) |
Apr 17, 2014 | 28.85 | 28.69 | 28.69 | 28.69 | 7,773,207 | -0.45(-1.53%) |
Apr 16, 2014 | 28.85 | 29.15 | 28.80 | 29.14 | 7,855,405 | +0.36(+1.26%) |
Apr 15, 2014 | 28.44 | 28.97 | 28.44 | 28.78 | 11,354,814 | +0.38(+1.34%) |
Apr 14, 2014 | 28.42 | 28.50 | 28.28 | 28.40 | 5,671,330 | +0.05(+0.18%) |
Apr 11, 2014 | 28.17 | 28.45 | 28.15 | 28.34 | 7,226,839 | +0.17(+0.61%) |
Apr 10, 2014 | 28.23 | 28.46 | 28.10 | 28.17 | 6,242,106 | -0.04(-0.16%) |
Apr 09, 2014 | 28.40 | 28.40 | 27.93 | 28.22 | 7,065,088 | -0.22(-0.76%) |
Apr 08, 2014 | 28.09 | 28.45 | 27.88 | 28.43 | 9,150,395 | +0.32(+1.13%) |
Apr 07, 2014 | 27.77 | 28.20 | 27.70 | 28.12 | 9,978,483 | +0.32(+1.17%) |
Apr 04, 2014 | 27.66 | 28.04 | 27.60 | 27.79 | 7,882,408 | +0.25(+0.90%) |
Apr 03, 2014 | 27.59 | 27.68 | 27.47 | 27.54 | 5,803,057 | +0.01(+0.05%) |
Apr 02, 2014 | 27.68 | 27.71 | 27.46 | 27.53 | 6,662,309 | -0.13(-0.48%) |
Apr 01, 2014 | 27.91 | 27.93 | 27.65 | 27.66 | 6,001,532 | -0.28(-1.00%) |
Mar 31, 2014 | 27.70 | 27.98 | 27.66 | 27.94 | 7,268,470 | +0.36(+1.31%) |
Mar 28, 2014 | 27.60 | 27.63 | 27.45 | 27.58 | 5,119,464 | -0.02(-0.07%) |
Mar 27, 2014 | 27.38 | 27.63 | 27.31 | 27.60 | 9,696,573 | +0.16(+0.58%) |
Mar 26, 2014 | 27.65 | 27.70 | 27.44 | 27.44 | 7,193,326 | -0.18(-0.64%) |
Mar 25, 2014 | 27.51 | 27.66 | 27.33 | 27.62 | 4,907,085 | +0.16(+0.58%) |
Mar 24, 2014 | 27.32 | 27.50 | 27.31 | 27.46 | 4,627,735 | +0.17(+0.61%) |
Mar 21, 2014 | 27.28 | 27.52 | 27.23 | 27.30 | 11,053,482 | +0.08(+0.30%) |
Mar 20, 2014 | 27.13 | 27.21 | 26.83 | 27.21 | 7,593,616 | +0.00(+0.00%) |
Mar 19, 2014 | 27.63 | 27.70 | 27.05 | 27.21 | 9,078,052 | -0.42(-1.52%) |
Mar 18, 2014 | 27.72 | 27.76 | 27.57 | 27.63 | 4,502,311 | -0.04(-0.16%) |
Mar 17, 2014 | 27.70 | 27.79 | 27.57 | 27.68 | 6,079,019 | +0.02(+0.07%) |
Mar 14, 2014 | 27.42 | 27.76 | 27.35 | 27.66 | 9,401,207 | +0.21(+0.76%) |
Mar 13, 2014 | 27.16 | 27.53 | 27.11 | 27.45 | 7,908,715 | +0.34(+1.24%) |
Mar 12, 2014 | 26.71 | 27.12 | 26.70 | 27.11 | 5,940,414 | +0.37(+1.38%) |
Mar 11, 2014 | 26.86 | 26.89 | 26.65 | 26.74 | 4,322,318 | -0.07(-0.26%) |
Mar 10, 2014 | 26.77 | 26.92 | 26.65 | 26.81 | 6,125,770 | +0.04(+0.14%) |
Mar 07, 2014 | 26.65 | 26.80 | 26.45 | 26.77 | 6,067,067 | +0.04(+0.14%) |
Mar 06, 2014 | 26.97 | 27.02 | 26.62 | 26.74 | 5,765,528 | -0.11(-0.43%) |
Mar 05, 2014 | 26.93 | 27.03 | 26.81 | 26.85 | 5,359,134 | -0.07(-0.26%) |
Mar 04, 2014 | 26.91 | 26.99 | 26.82 | 26.92 | 6,398,962 | +0.18(+0.67%) |