Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.47 | 25.65 | 25.33 | 25.54 | 7,920,077 | +0.32(+1.28%) |
May 29, 2014 | 25.51 | 25.53 | 25.16 | 25.22 | 9,649,584 | +0.05(+0.18%) |
May 28, 2014 | 25.22 | 25.36 | 25.05 | 25.17 | 11,305,426 | -0.31(-1.24%) |
May 27, 2014 | 25.13 | 25.50 | 25.04 | 25.49 | 19,480,502 | -0.08(-0.32%) |
May 23, 2014 | 25.60 | 25.57 | 25.57 | 25.57 | 37,724,920 | +0.07(+0.29%) |
May 22, 2014 | 25.85 | 26.06 | 25.38 | 25.50 | 18,692,810 | -0.57(-2.17%) |
May 21, 2014 | 26.31 | 26.62 | 25.77 | 26.06 | 29,120,262 | +0.52(+2.04%) |
May 20, 2014 | 25.51 | 25.71 | 25.21 | 25.54 | 34,328,188 | +0.55(+2.21%) |
May 19, 2014 | 25.24 | 25.77 | 24.69 | 24.99 | 80,340,672 | -3.41(-12.01%) |
May 16, 2014 | 28.58 | 28.72 | 28.18 | 28.40 | 25,403,332 | -0.08(-0.30%) |
May 15, 2014 | 27.83 | 28.52 | 27.76 | 28.48 | 17,544,084 | +0.79(+2.85%) |
May 14, 2014 | 27.66 | 27.82 | 27.50 | 27.70 | 15,211,607 | -0.02(-0.09%) |
May 13, 2014 | 27.98 | 28.01 | 27.18 | 27.72 | 17,844,556 | +0.17(+0.63%) |
May 12, 2014 | 27.61 | 27.67 | 27.44 | 27.55 | 8,053,178 | +0.22(+0.82%) |
May 09, 2014 | 27.63 | 27.64 | 25.75 | 27.32 | 42,402,592 | -0.53(-1.90%) |
May 08, 2014 | 28.01 | 28.23 | 27.78 | 27.86 | 18,696,392 | +0.15(+0.54%) |
May 07, 2014 | 27.82 | 27.90 | 27.67 | 27.71 | 19,870,438 | -0.28(-1.01%) |
May 06, 2014 | 28.14 | 28.16 | 27.90 | 27.99 | 19,825,180 | -0.27(-0.94%) |
May 05, 2014 | 28.17 | 28.47 | 28.07 | 28.25 | 16,191,747 | -0.41(-1.42%) |
May 02, 2014 | 28.57 | 28.85 | 28.56 | 28.66 | 27,933,296 | -0.02(-0.09%) |
May 01, 2014 | 28.06 | 29.25 | 27.87 | 28.69 | 36,366,016 | +0.72(+2.58%) |
Apr 30, 2014 | 27.84 | 28.02 | 27.65 | 27.96 | 26,732,748 | +0.69(+2.52%) |
Apr 29, 2014 | 27.67 | 27.86 | 27.26 | 27.28 | 34,348,676 | +0.04(+0.13%) |
Apr 28, 2014 | 28.19 | 28.27 | 26.13 | 27.24 | 74,501,872 | +2.95(+12.16%) |
Apr 25, 2014 | 24.25 | 24.29 | 24.01 | 24.29 | 5,594,531 | -0.12(-0.51%) |
Apr 24, 2014 | 24.99 | 25.01 | 24.37 | 24.41 | 20,070,700 | +0.44(+1.81%) |
Apr 23, 2014 | 24.06 | 24.08 | 23.83 | 23.98 | 6,615,345 | +0.33(+1.38%) |
Apr 22, 2014 | 23.98 | 24.17 | 23.54 | 23.65 | 19,705,104 | -0.79(-3.24%) |
Apr 21, 2014 | 23.91 | 24.64 | 23.58 | 24.44 | 31,981,146 | +1.98(+8.84%) |
Apr 17, 2014 | 22.51 | 22.46 | 22.46 | 22.46 | 5,845,192 | -0.01(-0.06%) |
Apr 16, 2014 | 22.28 | 22.48 | 22.18 | 22.47 | 5,367,821 | +0.36(+1.62%) |
Apr 15, 2014 | 22.16 | 22.21 | 21.86 | 22.12 | 4,471,798 | +0.02(+0.11%) |
Apr 14, 2014 | 22.23 | 22.23 | 21.94 | 22.09 | 4,734,617 | -0.05(-0.24%) |
Apr 11, 2014 | 22.20 | 22.39 | 22.12 | 22.15 | 4,435,372 | -0.37(-1.63%) |
Apr 10, 2014 | 22.86 | 22.93 | 22.50 | 22.51 | 4,743,167 | -0.29(-1.27%) |
Apr 09, 2014 | 22.56 | 22.81 | 22.49 | 22.80 | 6,473,257 | +0.34(+1.51%) |
Apr 08, 2014 | 22.58 | 22.62 | 22.46 | 22.46 | 5,785,253 | -0.19(-0.86%) |
Apr 07, 2014 | 22.69 | 22.82 | 22.53 | 22.66 | 6,142,551 | -0.13(-0.57%) |
Apr 04, 2014 | 22.97 | 23.09 | 22.71 | 22.79 | 3,779,906 | -0.22(-0.95%) |
Apr 03, 2014 | 23.16 | 23.18 | 22.93 | 23.01 | 2,555,777 | -0.23(-0.99%) |
Apr 02, 2014 | 23.25 | 23.34 | 23.17 | 23.24 | 2,574,974 | +0.11(+0.47%) |
Apr 01, 2014 | 23.08 | 23.17 | 23.00 | 23.13 | 2,732,484 | +0.18(+0.77%) |
Mar 31, 2014 | 23.00 | 23.03 | 22.85 | 22.95 | 3,912,883 | -0.11(-0.49%) |
Mar 28, 2014 | 23.14 | 23.32 | 23.03 | 23.07 | 3,953,515 | +0.08(+0.35%) |
Mar 27, 2014 | 22.93 | 23.04 | 22.85 | 22.98 | 2,645,793 | +0.21(+0.92%) |
Mar 26, 2014 | 23.00 | 23.10 | 22.78 | 22.78 | 3,737,994 | -0.11(-0.46%) |
Mar 25, 2014 | 22.81 | 22.92 | 22.69 | 22.88 | 5,602,271 | +0.27(+1.20%) |
Mar 24, 2014 | 22.81 | 22.85 | 22.49 | 22.61 | 5,123,634 | -0.08(-0.36%) |
Mar 21, 2014 | 23.02 | 23.09 | 22.69 | 22.69 | 10,465,763 | -0.25(-1.09%) |
Mar 20, 2014 | 22.93 | 23.05 | 22.89 | 22.94 | 4,289,714 | -0.32(-1.37%) |
Mar 19, 2014 | 23.47 | 23.54 | 23.11 | 23.26 | 3,613,068 | -0.15(-0.63%) |
Mar 18, 2014 | 23.35 | 23.45 | 23.23 | 23.41 | 5,407,011 | +0.10(+0.41%) |
Mar 17, 2014 | 23.22 | 23.43 | 23.22 | 23.31 | 4,767,328 | +0.21(+0.92%) |
Mar 14, 2014 | 22.98 | 23.20 | 22.97 | 23.10 | 10,010,574 | +0.01(+0.05%) |
Mar 13, 2014 | 23.59 | 23.66 | 23.02 | 23.09 | 7,918,765 | -0.50(-2.10%) |
Mar 12, 2014 | 23.32 | 23.60 | 23.32 | 23.59 | 4,953,957 | -0.01(-0.06%) |
Mar 11, 2014 | 23.53 | 23.67 | 23.50 | 23.60 | 3,814,054 | +0.02(+0.11%) |
Mar 10, 2014 | 23.42 | 23.57 | 23.42 | 23.57 | 3,648,173 | -0.11(-0.45%) |
Mar 07, 2014 | 23.68 | 23.71 | 23.49 | 23.68 | 4,403,718 | +0.04(+0.15%) |
Mar 06, 2014 | 23.80 | 23.85 | 23.58 | 23.65 | 4,648,194 | -0.21(-0.89%) |
Mar 05, 2014 | 23.88 | 24.00 | 23.85 | 23.86 | 3,816,448 | -0.19(-0.81%) |
Mar 04, 2014 | 23.94 | 24.14 | 23.94 | 24.05 | 5,865,909 | +0.39(+1.63%) |