Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.86 | 26.99 | 26.75 | 26.85 | 3,818,007 | -0.04(-0.14%) |
May 29, 2014 | 26.70 | 27.07 | 26.61 | 26.88 | 3,317,286 | +0.24(+0.89%) |
May 28, 2014 | 26.65 | 26.78 | 26.36 | 26.65 | 4,558,790 | +0.01(+0.02%) |
May 27, 2014 | 26.61 | 26.75 | 26.44 | 26.64 | 2,818,245 | +0.14(+0.51%) |
May 23, 2014 | 26.57 | 26.50 | 26.50 | 26.50 | 2,938,633 | -0.18(-0.69%) |
May 22, 2014 | 26.76 | 26.83 | 26.63 | 26.69 | 2,272,688 | -0.08(-0.28%) |
May 21, 2014 | 26.97 | 27.06 | 26.55 | 26.76 | 3,686,504 | -0.20(-0.76%) |
May 20, 2014 | 27.01 | 27.17 | 26.89 | 26.97 | 2,296,491 | +0.01(+0.02%) |
May 19, 2014 | 27.00 | 27.10 | 26.84 | 26.96 | 1,906,581 | -0.13(-0.48%) |
May 16, 2014 | 26.62 | 27.09 | 26.55 | 27.09 | 2,334,368 | +0.43(+1.62%) |
May 15, 2014 | 26.78 | 26.89 | 26.48 | 26.66 | 3,749,279 | -0.26(-0.96%) |
May 14, 2014 | 26.99 | 27.17 | 26.72 | 26.92 | 2,279,388 | -0.05(-0.18%) |
May 13, 2014 | 27.25 | 27.45 | 26.86 | 26.97 | 2,479,255 | -0.25(-0.91%) |
May 12, 2014 | 27.14 | 27.46 | 27.10 | 27.21 | 3,817,229 | +0.19(+0.69%) |
May 09, 2014 | 27.14 | 27.26 | 26.88 | 27.03 | 2,683,497 | -0.13(-0.48%) |
May 08, 2014 | 27.29 | 27.38 | 27.08 | 27.16 | 2,862,815 | -0.14(-0.50%) |
May 07, 2014 | 26.71 | 27.31 | 26.67 | 27.30 | 3,498,914 | +0.57(+2.13%) |
May 06, 2014 | 26.84 | 26.84 | 26.63 | 26.73 | 3,550,063 | -0.14(-0.53%) |
May 05, 2014 | 26.54 | 26.94 | 26.42 | 26.87 | 2,433,395 | +0.19(+0.72%) |
May 02, 2014 | 26.49 | 26.73 | 26.33 | 26.68 | 3,368,993 | +0.00(+0.00%) |
May 01, 2014 | 26.92 | 26.93 | 26.26 | 26.68 | 3,235,509 | -0.15(-0.55%) |
Apr 30, 2014 | 26.80 | 26.89 | 26.57 | 26.83 | 4,141,808 | +0.03(+0.11%) |
Apr 29, 2014 | 26.81 | 26.89 | 26.63 | 26.80 | 3,102,914 | +0.00(+0.01%) |
Apr 28, 2014 | 26.42 | 26.87 | 26.39 | 26.79 | 4,172,281 | +0.42(+1.61%) |
Apr 25, 2014 | 26.22 | 26.50 | 26.21 | 26.37 | 3,506,323 | +0.09(+0.35%) |
Apr 24, 2014 | 26.04 | 26.34 | 25.98 | 26.28 | 2,376,930 | +0.28(+1.09%) |
Apr 23, 2014 | 26.06 | 26.15 | 25.91 | 25.99 | 1,817,078 | -0.09(-0.33%) |
Apr 22, 2014 | 25.88 | 26.12 | 25.76 | 26.08 | 2,881,403 | +0.30(+1.17%) |
Apr 21, 2014 | 25.77 | 25.92 | 25.65 | 25.78 | 2,055,579 | +0.02(+0.10%) |
Apr 17, 2014 | 26.30 | 25.75 | 25.75 | 25.75 | 3,329,968 | -0.55(-2.08%) |
Apr 16, 2014 | 26.25 | 26.34 | 25.98 | 26.30 | 3,147,283 | +0.13(+0.49%) |
Apr 15, 2014 | 25.54 | 26.23 | 25.47 | 26.17 | 4,546,120 | +0.70(+2.75%) |
Apr 14, 2014 | 25.54 | 25.65 | 25.34 | 25.47 | 2,879,799 | +0.00(+0.00%) |
Apr 11, 2014 | 25.31 | 25.56 | 25.29 | 25.47 | 3,501,652 | +0.07(+0.27%) |
Apr 10, 2014 | 25.72 | 25.95 | 25.29 | 25.40 | 2,687,252 | -0.30(-1.17%) |
Apr 09, 2014 | 25.78 | 25.97 | 25.48 | 25.71 | 3,904,797 | -0.07(-0.26%) |
Apr 08, 2014 | 25.27 | 25.80 | 25.26 | 25.77 | 4,687,671 | +0.25(+0.99%) |
Apr 07, 2014 | 25.04 | 25.69 | 24.99 | 25.52 | 5,821,076 | +0.47(+1.89%) |
Apr 04, 2014 | 24.95 | 25.18 | 24.81 | 25.05 | 3,999,695 | +0.21(+0.84%) |
Apr 03, 2014 | 25.02 | 25.02 | 24.73 | 24.84 | 2,849,513 | -0.19(-0.76%) |
Apr 02, 2014 | 24.90 | 25.20 | 24.84 | 25.03 | 4,194,701 | +0.11(+0.44%) |
Apr 01, 2014 | 25.16 | 26.04 | 24.72 | 24.92 | 4,183,382 | -0.20(-0.81%) |
Mar 31, 2014 | 25.10 | 25.21 | 24.78 | 25.12 | 4,747,560 | +0.07(+0.27%) |
Mar 28, 2014 | 24.97 | 25.13 | 24.87 | 25.05 | 5,956,322 | +0.08(+0.33%) |
Mar 27, 2014 | 24.32 | 24.97 | 24.25 | 24.97 | 29,313,852 | +0.01(+0.05%) |
Mar 26, 2014 | 25.32 | 25.36 | 24.95 | 24.96 | 2,519,044 | -0.29(-1.14%) |
Mar 25, 2014 | 25.15 | 25.36 | 24.94 | 25.25 | 1,784,238 | +0.29(+1.18%) |
Mar 24, 2014 | 25.25 | 25.39 | 24.63 | 24.95 | 3,556,798 | -0.20(-0.80%) |
Mar 21, 2014 | 25.01 | 25.31 | 24.86 | 25.16 | 5,697,702 | +0.23(+0.91%) |
Mar 20, 2014 | 25.03 | 25.05 | 24.67 | 24.93 | 3,805,476 | -0.11(-0.44%) |
Mar 19, 2014 | 25.77 | 26.00 | 24.98 | 25.04 | 3,960,206 | -0.83(-3.19%) |
Mar 18, 2014 | 25.91 | 25.95 | 25.72 | 25.87 | 2,772,022 | -0.11(-0.42%) |
Mar 17, 2014 | 26.02 | 26.19 | 25.87 | 25.98 | 4,339,880 | +0.07(+0.28%) |
Mar 14, 2014 | 25.84 | 26.15 | 25.84 | 25.90 | 2,343,468 | +0.00(+0.00%) |
Mar 13, 2014 | 25.79 | 25.99 | 25.66 | 25.90 | 3,357,073 | +0.12(+0.45%) |
Mar 12, 2014 | 25.68 | 25.86 | 25.65 | 25.79 | 3,347,948 | +0.16(+0.62%) |
Mar 11, 2014 | 25.46 | 25.75 | 25.44 | 25.63 | 3,657,991 | +0.26(+1.04%) |
Mar 10, 2014 | 25.12 | 25.39 | 25.04 | 25.36 | 4,155,802 | -0.09(-0.36%) |
Mar 07, 2014 | 26.02 | 26.08 | 25.27 | 25.46 | 5,860,680 | -0.71(-2.71%) |
Mar 06, 2014 | 26.70 | 26.80 | 26.15 | 26.17 | 3,796,714 | -0.55(-2.06%) |
Mar 05, 2014 | 27.12 | 27.22 | 26.64 | 26.72 | 2,649,248 | -0.42(-1.53%) |
Mar 04, 2014 | 27.02 | 27.29 | 26.97 | 27.13 | 2,416,641 | +0.17(+0.64%) |