Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.88 | 29.01 | 28.76 | 28.79 | 3,280,367 | -0.02(-0.06%) |
May 29, 2014 | 28.70 | 28.86 | 28.61 | 28.81 | 2,781,841 | +0.23(+0.79%) |
May 28, 2014 | 28.82 | 28.82 | 28.54 | 28.59 | 6,174,612 | -0.21(-0.72%) |
May 27, 2014 | 28.83 | 28.86 | 28.64 | 28.79 | 2,554,433 | +0.16(+0.56%) |
May 23, 2014 | 28.46 | 28.63 | 28.63 | 28.63 | 4,356,122 | +0.16(+0.56%) |
May 22, 2014 | 28.46 | 28.65 | 28.38 | 28.47 | 4,017,409 | -0.06(-0.20%) |
May 21, 2014 | 28.49 | 28.61 | 28.36 | 28.53 | 2,582,280 | +0.13(+0.46%) |
May 20, 2014 | 28.61 | 28.68 | 28.39 | 28.40 | 2,706,888 | -0.17(-0.59%) |
May 19, 2014 | 28.70 | 28.73 | 28.40 | 28.57 | 3,914,275 | -0.13(-0.46%) |
May 16, 2014 | 28.54 | 28.71 | 28.43 | 28.70 | 3,261,347 | +0.13(+0.46%) |
May 15, 2014 | 28.63 | 28.74 | 28.46 | 28.57 | 3,310,101 | -0.17(-0.59%) |
May 14, 2014 | 28.74 | 28.90 | 28.59 | 28.74 | 2,402,918 | -0.08(-0.29%) |
May 13, 2014 | 28.89 | 28.94 | 28.70 | 28.82 | 2,060,214 | -0.07(-0.26%) |
May 12, 2014 | 28.68 | 28.94 | 28.65 | 28.90 | 2,100,991 | +0.25(+0.88%) |
May 09, 2014 | 28.58 | 28.67 | 28.18 | 28.64 | 3,560,871 | +0.06(+0.20%) |
May 08, 2014 | 28.65 | 28.90 | 28.52 | 28.59 | 2,865,251 | -0.16(-0.55%) |
May 07, 2014 | 28.23 | 28.83 | 28.14 | 28.75 | 7,261,776 | -0.23(-0.78%) |
May 06, 2014 | 28.00 | 29.44 | 27.72 | 28.97 | 6,911,923 | +0.34(+1.18%) |
May 05, 2014 | 28.53 | 28.73 | 28.24 | 28.63 | 4,718,371 | -0.10(-0.36%) |
May 02, 2014 | 28.44 | 28.84 | 28.42 | 28.74 | 3,243,590 | +0.31(+1.09%) |
May 01, 2014 | 28.43 | 28.63 | 28.31 | 28.43 | 3,419,404 | +0.05(+0.17%) |
Apr 30, 2014 | 28.47 | 28.57 | 28.10 | 28.38 | 4,388,731 | -0.25(-0.88%) |
Apr 29, 2014 | 28.54 | 28.63 | 28.32 | 28.63 | 2,699,377 | +0.12(+0.43%) |
Apr 28, 2014 | 28.62 | 28.76 | 28.17 | 28.51 | 3,949,351 | +0.23(+0.80%) |
Apr 25, 2014 | 27.96 | 28.41 | 27.78 | 28.29 | 5,186,701 | +0.25(+0.90%) |
Apr 24, 2014 | 27.48 | 28.16 | 27.43 | 28.03 | 4,704,340 | +0.47(+1.70%) |
Apr 23, 2014 | 27.90 | 28.03 | 27.48 | 27.56 | 4,055,220 | -0.47(-1.67%) |
Apr 22, 2014 | 27.69 | 28.15 | 27.37 | 28.03 | 8,895,776 | +0.81(+2.96%) |
Apr 21, 2014 | 26.92 | 27.25 | 26.76 | 27.23 | 4,731,390 | +0.40(+1.50%) |
Apr 17, 2014 | 26.74 | 26.82 | 26.82 | 26.82 | 3,652,723 | +0.07(+0.25%) |
Apr 16, 2014 | 26.78 | 26.92 | 26.64 | 26.76 | 4,499,481 | -0.02(-0.07%) |
Apr 15, 2014 | 26.80 | 26.80 | 26.39 | 26.78 | 3,445,610 | +0.07(+0.25%) |
Apr 14, 2014 | 26.71 | 26.99 | 26.50 | 26.71 | 2,729,454 | +0.07(+0.28%) |
Apr 11, 2014 | 26.97 | 27.08 | 26.52 | 26.64 | 3,396,514 | -0.43(-1.59%) |
Apr 10, 2014 | 27.19 | 27.40 | 27.01 | 27.07 | 5,727,607 | -0.19(-0.69%) |
Apr 09, 2014 | 27.40 | 27.40 | 26.98 | 27.25 | 3,871,256 | -0.08(-0.31%) |
Apr 08, 2014 | 27.10 | 27.40 | 26.90 | 27.34 | 5,058,909 | +0.14(+0.52%) |
Apr 07, 2014 | 27.43 | 27.50 | 27.06 | 27.20 | 4,343,381 | -0.30(-1.09%) |
Apr 04, 2014 | 27.80 | 28.14 | 27.40 | 27.50 | 5,292,143 | -0.28(-1.01%) |
Apr 03, 2014 | 27.86 | 27.86 | 27.56 | 27.78 | 3,088,322 | +0.00(+0.00%) |
Apr 02, 2014 | 27.44 | 27.85 | 27.33 | 27.78 | 2,496,326 | +0.25(+0.92%) |
Apr 01, 2014 | 27.17 | 27.56 | 27.17 | 27.53 | 3,900,300 | +0.38(+1.42%) |
Mar 31, 2014 | 27.26 | 27.33 | 26.88 | 27.14 | 9,264,731 | -0.07(-0.24%) |
Mar 28, 2014 | 27.63 | 27.68 | 27.11 | 27.21 | 6,822,758 | -0.27(-0.99%) |
Mar 27, 2014 | 27.40 | 27.57 | 27.27 | 27.48 | 3,181,913 | +0.08(+0.31%) |
Mar 26, 2014 | 27.58 | 27.62 | 27.35 | 27.40 | 4,165,110 | -0.05(-0.17%) |
Mar 25, 2014 | 27.45 | 27.55 | 27.30 | 27.44 | 3,392,758 | +0.11(+0.41%) |
Mar 24, 2014 | 27.50 | 27.55 | 27.17 | 27.33 | 4,939,623 | -0.11(-0.41%) |
Mar 21, 2014 | 28.48 | 28.54 | 27.38 | 27.44 | 10,309,093 | -0.78(-2.76%) |
Mar 20, 2014 | 27.96 | 28.24 | 27.83 | 28.22 | 3,915,614 | +0.17(+0.60%) |
Mar 19, 2014 | 27.49 | 28.24 | 27.45 | 28.05 | 6,069,509 | +0.59(+2.15%) |
Mar 18, 2014 | 27.59 | 27.65 | 27.43 | 27.46 | 5,808,372 | -0.09(-0.34%) |
Mar 17, 2014 | 27.65 | 27.77 | 27.50 | 27.55 | 4,091,239 | -0.04(-0.14%) |
Mar 14, 2014 | 27.43 | 27.97 | 27.41 | 27.59 | 4,288,267 | +0.16(+0.58%) |
Mar 13, 2014 | 27.87 | 27.93 | 27.25 | 27.43 | 4,361,075 | -0.42(-1.51%) |
Mar 12, 2014 | 28.20 | 28.36 | 27.81 | 27.85 | 4,652,366 | -0.54(-1.92%) |
Mar 11, 2014 | 28.58 | 28.73 | 28.21 | 28.40 | 2,816,316 | -0.07(-0.23%) |
Mar 10, 2014 | 28.72 | 28.74 | 28.32 | 28.46 | 4,161,451 | -0.22(-0.75%) |
Mar 07, 2014 | 28.96 | 29.06 | 28.58 | 28.68 | 4,714,362 | -0.19(-0.65%) |
Mar 06, 2014 | 28.91 | 29.12 | 28.76 | 28.87 | 3,857,155 | +0.06(+0.20%) |
Mar 05, 2014 | 29.07 | 29.21 | 28.69 | 28.81 | 4,677,481 | -0.16(-0.55%) |
Mar 04, 2014 | 29.29 | 29.36 | 28.89 | 28.97 | 5,865,864 | -0.09(-0.32%) |