Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.52 | 28.92 | 28.47 | 28.87 | 4,446,169 | +0.28(+0.97%) |
May 29, 2014 | 28.26 | 28.65 | 28.20 | 28.59 | 2,776,413 | +0.38(+1.36%) |
May 28, 2014 | 28.30 | 28.41 | 28.11 | 28.20 | 2,602,230 | -0.07(-0.24%) |
May 27, 2014 | 28.20 | 28.36 | 28.15 | 28.27 | 2,097,993 | +0.13(+0.46%) |
May 23, 2014 | 28.07 | 28.14 | 28.14 | 28.14 | 1,332,256 | +0.13(+0.47%) |
May 22, 2014 | 28.06 | 28.09 | 27.91 | 28.01 | 1,368,732 | -0.07(-0.25%) |
May 21, 2014 | 28.06 | 28.11 | 27.79 | 28.08 | 2,452,074 | +0.02(+0.08%) |
May 20, 2014 | 28.34 | 28.34 | 27.89 | 28.06 | 2,706,551 | -0.16(-0.57%) |
May 19, 2014 | 28.09 | 28.29 | 28.08 | 28.22 | 2,461,423 | +0.10(+0.36%) |
May 16, 2014 | 27.99 | 28.16 | 27.94 | 28.12 | 2,828,796 | +0.12(+0.44%) |
May 15, 2014 | 28.10 | 28.19 | 27.87 | 28.00 | 2,475,198 | -0.17(-0.60%) |
May 14, 2014 | 28.32 | 28.37 | 28.14 | 28.17 | 1,571,306 | -0.15(-0.54%) |
May 13, 2014 | 28.32 | 28.46 | 28.29 | 28.32 | 2,281,890 | +0.03(+0.11%) |
May 12, 2014 | 28.38 | 28.46 | 28.25 | 28.29 | 3,018,059 | -0.03(-0.11%) |
May 09, 2014 | 28.20 | 28.37 | 28.14 | 28.32 | 2,595,326 | +0.16(+0.57%) |
May 08, 2014 | 28.32 | 28.44 | 28.05 | 28.16 | 2,555,500 | -0.10(-0.35%) |
May 07, 2014 | 28.14 | 28.40 | 28.10 | 28.26 | 2,895,363 | +0.13(+0.46%) |
May 06, 2014 | 28.52 | 28.57 | 28.11 | 28.13 | 4,597,537 | -0.48(-1.67%) |
May 05, 2014 | 27.78 | 28.73 | 27.40 | 28.60 | 8,476,245 | +0.75(+2.71%) |
May 02, 2014 | 27.92 | 27.97 | 27.76 | 27.85 | 3,658,785 | +0.01(+0.03%) |
May 01, 2014 | 28.05 | 28.06 | 27.77 | 27.84 | 3,074,274 | -0.18(-0.63%) |
Apr 30, 2014 | 27.81 | 28.07 | 27.65 | 28.02 | 4,707,414 | +0.15(+0.52%) |
Apr 29, 2014 | 28.15 | 28.27 | 27.87 | 27.87 | 3,052,958 | -0.18(-0.66%) |
Apr 28, 2014 | 27.85 | 28.12 | 27.80 | 28.06 | 3,062,439 | +0.34(+1.22%) |
Apr 25, 2014 | 28.00 | 28.05 | 27.69 | 27.72 | 2,809,980 | -0.28(-0.99%) |
Apr 24, 2014 | 28.04 | 28.18 | 27.89 | 28.00 | 3,750,494 | -0.02(-0.08%) |
Apr 23, 2014 | 27.98 | 28.07 | 27.95 | 28.02 | 4,165,242 | +0.04(+0.14%) |
Apr 22, 2014 | 28.04 | 28.07 | 27.96 | 27.98 | 3,601,490 | +0.02(+0.08%) |
Apr 21, 2014 | 27.74 | 27.96 | 27.66 | 27.96 | 4,371,609 | +0.25(+0.89%) |
Apr 17, 2014 | 27.64 | 27.71 | 27.71 | 27.71 | 7,442,800 | +0.08(+0.31%) |
Apr 16, 2014 | 27.66 | 27.70 | 27.55 | 27.63 | 4,206,456 | +0.12(+0.45%) |
Apr 15, 2014 | 27.50 | 27.63 | 27.40 | 27.50 | 2,920,189 | +0.01(+0.03%) |
Apr 14, 2014 | 27.29 | 27.50 | 27.24 | 27.50 | 3,012,245 | +0.32(+1.16%) |
Apr 11, 2014 | 27.54 | 27.70 | 27.16 | 27.18 | 4,234,204 | -0.45(-1.61%) |
Apr 10, 2014 | 27.84 | 28.06 | 27.58 | 27.63 | 4,112,857 | -0.20(-0.72%) |
Apr 09, 2014 | 27.65 | 27.84 | 27.60 | 27.83 | 2,933,902 | +0.26(+0.95%) |
Apr 08, 2014 | 27.60 | 27.66 | 27.40 | 27.57 | 3,157,247 | -0.02(-0.06%) |
Apr 07, 2014 | 27.42 | 27.75 | 27.42 | 27.58 | 3,645,698 | +0.16(+0.59%) |
Apr 04, 2014 | 27.74 | 27.84 | 27.41 | 27.42 | 2,874,498 | -0.16(-0.59%) |
Apr 03, 2014 | 27.65 | 27.73 | 27.51 | 27.58 | 2,854,268 | +0.09(+0.34%) |
Apr 02, 2014 | 27.50 | 27.65 | 27.40 | 27.49 | 4,126,374 | -0.06(-0.22%) |
Apr 01, 2014 | 27.52 | 27.67 | 27.31 | 27.55 | 4,024,960 | -0.02(-0.06%) |
Mar 31, 2014 | 27.51 | 27.69 | 27.46 | 27.57 | 4,611,313 | +0.11(+0.42%) |
Mar 28, 2014 | 27.09 | 27.45 | 27.06 | 27.45 | 2,980,238 | +0.39(+1.44%) |
Mar 27, 2014 | 27.38 | 27.49 | 26.98 | 27.06 | 3,432,764 | -0.30(-1.09%) |
Mar 26, 2014 | 27.47 | 27.57 | 27.35 | 27.36 | 3,463,854 | +0.01(+0.03%) |
Mar 25, 2014 | 27.48 | 27.55 | 27.30 | 27.35 | 2,441,377 | +0.00(+0.00%) |
Mar 24, 2014 | 27.60 | 27.69 | 27.20 | 27.35 | 3,974,361 | -0.16(-0.58%) |
Mar 21, 2014 | 27.62 | 27.67 | 27.47 | 27.51 | 5,797,402 | -0.14(-0.52%) |
Mar 20, 2014 | 27.54 | 27.73 | 27.38 | 27.66 | 2,841,889 | +0.08(+0.28%) |
Mar 19, 2014 | 27.83 | 27.89 | 27.41 | 27.58 | 3,796,716 | -0.26(-0.93%) |
Mar 18, 2014 | 27.57 | 27.89 | 27.47 | 27.84 | 3,240,319 | +0.24(+0.88%) |
Mar 17, 2014 | 27.48 | 27.66 | 27.46 | 27.60 | 2,512,859 | +0.18(+0.64%) |
Mar 14, 2014 | 27.25 | 27.48 | 27.25 | 27.42 | 3,488,111 | +0.08(+0.31%) |
Mar 13, 2014 | 27.66 | 27.68 | 27.27 | 27.34 | 3,323,844 | -0.28(-1.02%) |
Mar 12, 2014 | 27.47 | 27.66 | 27.29 | 27.62 | 3,313,263 | +0.04(+0.14%) |
Mar 11, 2014 | 27.67 | 27.77 | 27.50 | 27.58 | 3,963,627 | -0.03(-0.11%) |
Mar 10, 2014 | 27.64 | 27.72 | 27.57 | 27.61 | 2,748,087 | -0.02(-0.06%) |
Mar 07, 2014 | 27.70 | 27.74 | 27.54 | 27.63 | 3,250,165 | -0.06(-0.22%) |
Mar 06, 2014 | 27.69 | 27.74 | 27.52 | 27.69 | 4,258,343 | +0.07(+0.25%) |
Mar 05, 2014 | 27.71 | 27.77 | 27.44 | 27.62 | 4,212,393 | -0.15(-0.55%) |
Mar 04, 2014 | 27.63 | 27.77 | 27.56 | 27.77 | 5,487,310 | +0.31(+1.11%) |