Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.02 | 29.56 | 28.98 | 29.54 | 5,826,907 | +0.48(+1.66%) |
May 29, 2014 | 29.02 | 29.17 | 28.94 | 29.05 | 3,261,726 | +0.06(+0.19%) |
May 28, 2014 | 29.01 | 29.06 | 28.80 | 29.00 | 5,756,454 | +0.01(+0.04%) |
May 27, 2014 | 29.10 | 29.14 | 28.94 | 28.99 | 4,221,393 | -0.02(-0.06%) |
May 23, 2014 | 28.89 | 29.01 | 29.01 | 29.01 | 2,766,659 | +0.16(+0.57%) |
May 22, 2014 | 28.73 | 28.91 | 28.61 | 28.84 | 2,573,386 | +0.07(+0.23%) |
May 21, 2014 | 28.71 | 28.94 | 28.60 | 28.78 | 3,477,391 | +0.12(+0.41%) |
May 20, 2014 | 28.77 | 28.81 | 28.61 | 28.66 | 3,696,836 | -0.17(-0.60%) |
May 19, 2014 | 28.59 | 28.89 | 28.57 | 28.83 | 3,285,134 | +0.17(+0.58%) |
May 16, 2014 | 28.68 | 28.77 | 28.47 | 28.66 | 3,640,501 | -0.17(-0.58%) |
May 15, 2014 | 28.98 | 29.24 | 28.64 | 28.83 | 4,649,873 | -0.15(-0.53%) |
May 14, 2014 | 29.02 | 29.22 | 28.93 | 28.98 | 2,883,127 | -0.02(-0.06%) |
May 13, 2014 | 29.13 | 29.20 | 28.89 | 29.00 | 3,397,958 | -0.14(-0.49%) |
May 12, 2014 | 28.89 | 29.21 | 28.85 | 29.14 | 3,849,978 | +0.38(+1.30%) |
May 09, 2014 | 28.63 | 28.77 | 28.42 | 28.77 | 3,558,076 | +0.14(+0.47%) |
May 08, 2014 | 28.62 | 28.98 | 28.53 | 28.63 | 4,593,256 | -0.04(-0.15%) |
May 07, 2014 | 28.26 | 28.81 | 28.26 | 28.68 | 4,113,313 | +0.46(+1.61%) |
May 06, 2014 | 28.25 | 28.41 | 28.17 | 28.22 | 3,574,760 | -0.02(-0.07%) |
May 05, 2014 | 28.13 | 28.26 | 28.01 | 28.24 | 3,611,687 | -0.01(-0.02%) |
May 02, 2014 | 28.46 | 28.49 | 28.17 | 28.25 | 4,319,431 | -0.09(-0.30%) |
May 01, 2014 | 28.63 | 28.70 | 28.23 | 28.33 | 5,878,381 | -0.38(-1.33%) |
Apr 30, 2014 | 28.88 | 29.28 | 28.46 | 28.71 | 8,892,664 | +0.46(+1.63%) |
Apr 29, 2014 | 28.50 | 28.56 | 28.15 | 28.25 | 6,817,039 | -0.30(-1.06%) |
Apr 28, 2014 | 28.21 | 28.67 | 28.01 | 28.55 | 9,217,122 | +0.47(+1.67%) |
Apr 25, 2014 | 28.22 | 28.30 | 28.03 | 28.09 | 3,349,304 | -0.23(-0.80%) |
Apr 24, 2014 | 28.37 | 28.37 | 28.02 | 28.31 | 3,686,603 | -0.06(-0.20%) |
Apr 23, 2014 | 28.39 | 28.50 | 28.24 | 28.37 | 2,565,796 | -0.02(-0.06%) |
Apr 22, 2014 | 28.35 | 28.46 | 28.13 | 28.39 | 4,957,741 | +0.14(+0.50%) |
Apr 21, 2014 | 28.09 | 28.30 | 27.96 | 28.25 | 4,367,422 | +0.26(+0.95%) |
Apr 17, 2014 | 28.02 | 27.98 | 27.98 | 27.98 | 4,278,577 | -0.02(-0.09%) |
Apr 16, 2014 | 27.81 | 28.09 | 27.58 | 28.01 | 6,710,055 | +0.38(+1.38%) |
Apr 15, 2014 | 27.51 | 27.70 | 27.23 | 27.62 | 6,667,745 | -0.15(-0.53%) |
Apr 14, 2014 | 27.78 | 27.85 | 27.55 | 27.77 | 6,456,742 | +0.09(+0.31%) |
Apr 11, 2014 | 27.91 | 28.09 | 27.62 | 27.69 | 6,667,077 | -0.34(-1.21%) |
Apr 10, 2014 | 28.32 | 28.53 | 27.97 | 28.02 | 4,816,673 | -0.31(-1.09%) |
Apr 09, 2014 | 28.06 | 28.45 | 27.86 | 28.33 | 5,464,361 | +0.42(+1.52%) |
Apr 08, 2014 | 28.01 | 28.07 | 27.68 | 27.91 | 5,956,840 | -0.14(-0.50%) |
Apr 07, 2014 | 28.25 | 28.31 | 27.62 | 28.05 | 9,009,624 | -0.15(-0.52%) |
Apr 04, 2014 | 28.74 | 28.89 | 28.18 | 28.20 | 6,121,353 | -0.41(-1.44%) |
Apr 03, 2014 | 28.86 | 28.86 | 28.41 | 28.61 | 6,186,892 | -0.10(-0.34%) |
Apr 02, 2014 | 28.26 | 28.82 | 28.18 | 28.71 | 7,215,068 | +0.48(+1.70%) |
Apr 01, 2014 | 28.36 | 28.38 | 28.07 | 28.23 | 5,417,234 | -0.01(-0.04%) |
Mar 31, 2014 | 28.41 | 28.47 | 28.09 | 28.24 | 7,843,147 | +0.05(+0.17%) |
Mar 28, 2014 | 28.19 | 28.37 | 28.06 | 28.19 | 5,609,355 | +0.14(+0.48%) |
Mar 27, 2014 | 27.68 | 28.10 | 27.35 | 28.05 | 7,247,490 | +0.36(+1.29%) |
Mar 26, 2014 | 28.48 | 28.56 | 27.70 | 27.70 | 7,209,525 | -0.67(-2.36%) |
Mar 25, 2014 | 28.22 | 28.42 | 28.11 | 28.37 | 8,509,982 | +0.33(+1.19%) |
Mar 24, 2014 | 28.23 | 28.34 | 27.85 | 28.04 | 6,881,040 | -0.14(-0.50%) |
Mar 21, 2014 | 28.12 | 28.36 | 27.97 | 28.18 | 9,474,761 | +0.21(+0.75%) |
Mar 20, 2014 | 27.98 | 28.08 | 27.92 | 27.97 | 9,682,822 | -0.08(-0.29%) |
Mar 19, 2014 | 28.13 | 28.22 | 27.86 | 28.05 | 7,270,172 | -0.11(-0.39%) |
Mar 18, 2014 | 28.35 | 28.37 | 28.09 | 28.16 | 8,700,569 | -0.11(-0.39%) |
Mar 17, 2014 | 28.49 | 28.54 | 28.02 | 28.27 | 9,977,960 | -0.12(-0.43%) |
Mar 14, 2014 | 28.55 | 28.66 | 28.33 | 28.39 | 9,975,776 | -0.18(-0.65%) |
Mar 13, 2014 | 29.08 | 29.13 | 28.53 | 28.58 | 6,722,587 | -0.40(-1.38%) |
Mar 12, 2014 | 28.98 | 29.34 | 28.93 | 28.98 | 4,888,279 | -0.10(-0.36%) |
Mar 11, 2014 | 29.46 | 29.53 | 29.02 | 29.08 | 4,177,418 | -0.39(-1.32%) |
Mar 10, 2014 | 29.62 | 29.64 | 29.24 | 29.47 | 3,135,107 | -0.17(-0.56%) |
Mar 07, 2014 | 29.79 | 29.93 | 29.38 | 29.64 | 4,420,773 | +0.01(+0.04%) |
Mar 06, 2014 | 29.87 | 30.05 | 29.59 | 29.62 | 4,045,443 | -0.18(-0.62%) |
Mar 05, 2014 | 29.68 | 29.88 | 29.54 | 29.81 | 3,893,937 | +0.13(+0.44%) |
Mar 04, 2014 | 29.41 | 30.01 | 29.54 | 29.68 | 6,829,626 | +0.27(+0.92%) |