Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.35 | 28.56 | 27.50 | 27.83 | 3,327,907 | -0.40(-1.43%) |
May 29, 2014 | 28.42 | 28.50 | 27.87 | 28.23 | 3,786,532 | -0.27(-0.93%) |
May 28, 2014 | 28.22 | 28.67 | 27.98 | 28.50 | 5,015,108 | +0.52(+1.85%) |
May 27, 2014 | 27.73 | 28.16 | 27.38 | 27.98 | 2,681,521 | +0.62(+2.27%) |
May 23, 2014 | 27.45 | 27.36 | 27.36 | 27.36 | 2,648,811 | -0.10(-0.35%) |
May 22, 2014 | 26.94 | 27.98 | 26.54 | 27.45 | 4,521,917 | +0.76(+2.84%) |
May 21, 2014 | 25.96 | 26.80 | 25.86 | 26.70 | 3,715,024 | +0.95(+3.70%) |
May 20, 2014 | 26.71 | 26.89 | 25.61 | 25.74 | 4,429,908 | -1.08(-4.02%) |
May 19, 2014 | 25.61 | 26.90 | 25.45 | 26.82 | 4,518,973 | +0.91(+3.51%) |
May 16, 2014 | 25.99 | 26.01 | 25.37 | 25.91 | 5,293,589 | -0.06(-0.25%) |
May 15, 2014 | 25.93 | 26.08 | 24.94 | 25.98 | 5,786,181 | -0.09(-0.35%) |
May 14, 2014 | 26.53 | 26.83 | 25.83 | 26.07 | 4,681,295 | -0.69(-2.57%) |
May 13, 2014 | 27.04 | 27.17 | 26.21 | 26.76 | 3,782,308 | -0.12(-0.45%) |
May 12, 2014 | 27.02 | 27.47 | 26.64 | 26.88 | 4,939,287 | -0.06(-0.21%) |
May 09, 2014 | 26.76 | 27.32 | 26.13 | 26.93 | 6,217,730 | +1.23(+4.79%) |
May 08, 2014 | 26.26 | 27.83 | 25.47 | 25.70 | 10,638,589 | -1.53(-5.61%) |
May 07, 2014 | 28.11 | 28.20 | 26.76 | 27.23 | 8,688,442 | -1.17(-4.11%) |
May 06, 2014 | 28.89 | 29.18 | 28.25 | 28.40 | 2,604,278 | -0.50(-1.72%) |
May 05, 2014 | 28.77 | 29.18 | 28.37 | 28.89 | 3,369,359 | -0.41(-1.40%) |
May 02, 2014 | 28.48 | 29.67 | 28.23 | 29.30 | 7,193,556 | +1.70(+6.14%) |
May 01, 2014 | 27.21 | 27.79 | 27.21 | 27.61 | 5,083,863 | +0.15(+0.53%) |
Apr 30, 2014 | 27.51 | 28.01 | 27.00 | 27.46 | 8,167,385 | -0.34(-1.22%) |
Apr 29, 2014 | 27.09 | 27.97 | 27.01 | 27.80 | 6,575,507 | +1.09(+4.06%) |
Apr 28, 2014 | 28.56 | 28.67 | 25.59 | 26.72 | 11,135,348 | -1.89(-6.60%) |
Apr 25, 2014 | 29.31 | 29.47 | 28.14 | 28.61 | 4,558,510 | -1.18(-3.97%) |
Apr 24, 2014 | 29.34 | 30.08 | 29.01 | 29.79 | 7,307,330 | +0.55(+1.90%) |
Apr 23, 2014 | 30.67 | 30.74 | 28.89 | 29.23 | 4,365,439 | -1.34(-4.39%) |
Apr 22, 2014 | 30.15 | 31.24 | 29.71 | 30.57 | 6,053,676 | +1.36(+4.65%) |
Apr 21, 2014 | 29.53 | 29.83 | 29.10 | 29.22 | 2,956,955 | -0.68(-2.26%) |
Apr 17, 2014 | 28.45 | 29.89 | 29.89 | 29.89 | 5,692,865 | +1.21(+4.20%) |
Apr 16, 2014 | 27.91 | 28.85 | 27.85 | 28.69 | 4,240,222 | +1.24(+4.51%) |
Apr 15, 2014 | 28.12 | 28.18 | 26.40 | 27.45 | 7,165,280 | -0.68(-2.40%) |
Apr 14, 2014 | 28.94 | 29.63 | 27.48 | 28.12 | 5,405,078 | -0.55(-1.91%) |
Apr 11, 2014 | 28.55 | 29.62 | 28.48 | 28.67 | 3,390,585 | -0.60(-2.03%) |
Apr 10, 2014 | 31.22 | 31.44 | 29.09 | 29.26 | 5,947,871 | -1.17(-3.86%) |
Apr 09, 2014 | 30.00 | 30.49 | 29.72 | 30.44 | 5,430,648 | +0.94(+3.19%) |
Apr 08, 2014 | 28.98 | 29.87 | 28.45 | 29.50 | 7,755,715 | +0.84(+2.92%) |
Apr 07, 2014 | 29.28 | 29.79 | 27.68 | 28.66 | 9,564,666 | -1.21(-4.04%) |
Apr 04, 2014 | 30.57 | 30.78 | 29.60 | 29.87 | 5,309,520 | -0.55(-1.82%) |
Apr 03, 2014 | 31.76 | 31.87 | 30.00 | 30.42 | 5,170,837 | -1.33(-4.20%) |
Apr 02, 2014 | 32.90 | 32.91 | 31.57 | 31.76 | 4,010,358 | -0.80(-2.46%) |
Apr 01, 2014 | 32.53 | 33.40 | 31.91 | 32.56 | 7,214,511 | +1.75(+5.67%) |
Mar 31, 2014 | 30.26 | 31.55 | 30.21 | 30.81 | 6,068,115 | +0.95(+3.18%) |
Mar 28, 2014 | 29.42 | 30.26 | 29.23 | 29.86 | 5,630,264 | +1.08(+3.74%) |
Mar 27, 2014 | 29.30 | 29.49 | 27.95 | 28.79 | 8,989,630 | -0.72(-2.43%) |
Mar 26, 2014 | 30.37 | 30.37 | 29.30 | 29.50 | 5,461,949 | -0.62(-2.06%) |
Mar 25, 2014 | 31.22 | 31.44 | 29.79 | 30.13 | 6,236,550 | -1.00(-3.20%) |
Mar 24, 2014 | 32.25 | 32.31 | 30.41 | 31.12 | 4,016,965 | -0.77(-2.42%) |
Mar 21, 2014 | 32.41 | 32.72 | 31.81 | 31.90 | 2,415,221 | -0.57(-1.77%) |
Mar 20, 2014 | 32.31 | 32.60 | 31.73 | 32.47 | 3,003,862 | -0.22(-0.68%) |
Mar 19, 2014 | 33.28 | 33.39 | 32.49 | 32.69 | 2,264,424 | -0.61(-1.82%) |
Mar 18, 2014 | 33.24 | 34.28 | 32.86 | 33.30 | 4,167,577 | +0.06(+0.19%) |
Mar 17, 2014 | 33.24 | 33.55 | 32.98 | 33.24 | 2,782,109 | +0.31(+0.94%) |
Mar 14, 2014 | 33.08 | 33.24 | 32.50 | 32.92 | 3,214,059 | -0.18(-0.53%) |
Mar 13, 2014 | 34.06 | 34.20 | 32.61 | 33.10 | 5,429,706 | -1.01(-2.97%) |
Mar 12, 2014 | 33.52 | 34.36 | 33.40 | 34.11 | 3,160,136 | +0.52(+1.54%) |
Mar 11, 2014 | 34.82 | 35.34 | 33.58 | 33.59 | 4,418,166 | -1.15(-3.30%) |
Mar 10, 2014 | 35.08 | 35.23 | 34.12 | 34.74 | 2,872,242 | -0.65(-1.82%) |
Mar 07, 2014 | 36.06 | 36.26 | 35.15 | 35.39 | 2,188,169 | -0.51(-1.42%) |
Mar 06, 2014 | 36.13 | 36.35 | 35.68 | 35.90 | 2,068,411 | -0.10(-0.29%) |
Mar 05, 2014 | 35.67 | 36.43 | 35.52 | 36.00 | 3,301,390 | +0.46(+1.30%) |
Mar 04, 2014 | 35.14 | 35.79 | 34.97 | 35.54 | 4,253,004 | +1.13(+3.29%) |