Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.59 | 28.65 | 28.43 | 28.50 | 26,129,376 | +0.15(+0.52%) |
May 29, 2014 | 28.30 | 28.39 | 28.26 | 28.35 | 13,717,991 | +0.05(+0.19%) |
May 28, 2014 | 28.34 | 28.36 | 28.18 | 28.29 | 18,338,774 | +0.34(+1.22%) |
May 27, 2014 | 28.09 | 28.11 | 27.85 | 27.95 | 18,880,522 | -0.15(-0.52%) |
May 23, 2014 | 28.17 | 28.10 | 28.10 | 28.10 | 15,710,186 | +0.02(+0.08%) |
May 22, 2014 | 28.11 | 28.16 | 28.05 | 28.08 | 9,204,018 | +0.21(+0.75%) |
May 21, 2014 | 27.89 | 27.92 | 27.80 | 27.87 | 18,277,956 | +0.38(+1.38%) |
May 20, 2014 | 27.50 | 27.61 | 27.37 | 27.49 | 17,278,904 | -0.16(-0.59%) |
May 19, 2014 | 27.55 | 27.68 | 27.54 | 27.65 | 17,346,696 | -0.16(-0.58%) |
May 16, 2014 | 27.58 | 27.85 | 27.53 | 27.82 | 29,341,412 | +0.31(+1.12%) |
May 15, 2014 | 27.61 | 27.61 | 27.34 | 27.51 | 25,061,934 | -0.19(-0.70%) |
May 14, 2014 | 27.72 | 27.79 | 27.65 | 27.70 | 27,844,918 | +0.31(+1.13%) |
May 13, 2014 | 27.24 | 27.47 | 27.23 | 27.39 | 18,147,558 | +0.08(+0.28%) |
May 12, 2014 | 27.25 | 27.36 | 27.18 | 27.31 | 29,881,816 | +0.57(+2.14%) |
May 09, 2014 | 26.69 | 26.86 | 26.68 | 26.74 | 19,815,356 | -0.11(-0.40%) |
May 08, 2014 | 26.90 | 27.01 | 26.79 | 26.85 | 22,251,612 | +0.09(+0.32%) |
May 07, 2014 | 26.62 | 26.83 | 26.62 | 26.76 | 19,421,706 | -0.12(-0.43%) |
May 06, 2014 | 26.84 | 27.03 | 26.76 | 26.88 | 20,323,620 | +0.05(+0.17%) |
May 05, 2014 | 26.76 | 26.87 | 26.69 | 26.83 | 16,325,201 | -0.23(-0.86%) |
May 02, 2014 | 27.00 | 27.16 | 26.90 | 27.07 | 18,234,438 | +0.01(+0.03%) |
May 01, 2014 | 26.99 | 27.20 | 26.95 | 27.06 | 15,109,024 | +0.05(+0.17%) |
Apr 30, 2014 | 26.96 | 27.03 | 26.85 | 27.01 | 19,887,258 | -0.11(-0.40%) |
Apr 29, 2014 | 27.19 | 27.36 | 27.12 | 27.12 | 27,354,424 | +0.36(+1.33%) |
Apr 28, 2014 | 26.76 | 26.85 | 26.61 | 26.76 | 24,096,750 | -0.07(-0.26%) |
Apr 25, 2014 | 26.68 | 26.86 | 26.50 | 26.83 | 31,003,368 | -0.22(-0.80%) |
Apr 24, 2014 | 27.17 | 27.17 | 26.86 | 27.05 | 29,267,866 | +0.04(+0.14%) |
Apr 23, 2014 | 27.03 | 27.05 | 26.84 | 27.01 | 26,303,078 | -0.37(-1.36%) |
Apr 22, 2014 | 27.47 | 27.53 | 27.37 | 27.38 | 17,734,292 | -0.14(-0.51%) |
Apr 21, 2014 | 27.56 | 27.60 | 27.38 | 27.52 | 14,310,992 | -0.18(-0.64%) |
Apr 17, 2014 | 27.62 | 27.70 | 27.70 | 27.70 | 22,787,754 | +0.07(+0.25%) |
Apr 16, 2014 | 27.54 | 27.72 | 27.47 | 27.63 | 30,468,886 | +0.34(+1.25%) |
Apr 15, 2014 | 27.42 | 27.49 | 27.05 | 27.29 | 59,050,884 | -0.70(-2.51%) |
Apr 14, 2014 | 28.13 | 28.18 | 27.87 | 27.99 | 21,096,096 | +0.05(+0.17%) |
Apr 11, 2014 | 27.86 | 28.03 | 27.82 | 27.95 | 32,158,548 | -0.42(-1.47%) |
Apr 10, 2014 | 28.69 | 28.92 | 28.29 | 28.36 | 50,283,840 | -0.11(-0.38%) |
Apr 09, 2014 | 28.40 | 28.59 | 28.12 | 28.47 | 31,777,284 | +0.34(+1.21%) |
Apr 08, 2014 | 28.19 | 28.46 | 28.08 | 28.13 | 47,616,768 | +0.44(+1.59%) |
Apr 07, 2014 | 27.71 | 27.80 | 27.53 | 27.69 | 26,629,142 | +0.14(+0.50%) |
Apr 04, 2014 | 27.91 | 28.14 | 27.48 | 27.55 | 42,401,948 | -0.09(-0.34%) |
Apr 03, 2014 | 27.58 | 27.70 | 27.37 | 27.65 | 26,282,674 | -0.07(-0.25%) |
Apr 02, 2014 | 27.58 | 27.75 | 27.53 | 27.71 | 16,678,558 | -0.05(-0.17%) |
Apr 01, 2014 | 27.76 | 27.84 | 27.62 | 27.76 | 20,038,714 | +0.09(+0.34%) |
Mar 31, 2014 | 27.71 | 27.82 | 27.64 | 27.67 | 25,589,846 | -0.04(-0.14%) |
Mar 28, 2014 | 27.60 | 27.91 | 27.58 | 27.71 | 72,108,760 | +0.56(+2.08%) |
Mar 27, 2014 | 27.01 | 27.90 | 27.01 | 27.14 | 29,664,842 | +0.19(+0.72%) |
Mar 26, 2014 | 27.12 | 27.24 | 26.90 | 26.95 | 30,453,006 | +0.06(+0.23%) |
Mar 25, 2014 | 26.82 | 27.02 | 26.75 | 26.89 | 43,691,692 | +0.22(+0.81%) |
Mar 24, 2014 | 26.71 | 26.76 | 26.55 | 26.67 | 50,039,292 | +0.42(+1.59%) |
Mar 21, 2014 | 26.13 | 26.62 | 26.11 | 26.25 | 82,021,232 | +0.73(+2.88%) |
Mar 20, 2014 | 25.31 | 25.58 | 25.19 | 25.52 | 35,206,296 | -0.08(-0.30%) |
Mar 19, 2014 | 25.73 | 25.87 | 25.44 | 25.60 | 35,119,816 | -0.41(-1.58%) |
Mar 18, 2014 | 25.83 | 26.08 | 25.81 | 26.01 | 36,282,680 | +0.43(+1.69%) |
Mar 17, 2014 | 25.67 | 25.82 | 25.55 | 25.57 | 27,571,912 | +0.03(+0.12%) |
Mar 14, 2014 | 25.53 | 25.80 | 25.46 | 25.54 | 35,677,508 | +0.04(+0.15%) |
Mar 13, 2014 | 26.04 | 26.06 | 25.35 | 25.50 | 73,222,592 | -0.64(-2.46%) |
Mar 12, 2014 | 25.99 | 26.20 | 25.87 | 26.14 | 34,110,924 | -0.07(-0.27%) |
Mar 11, 2014 | 26.62 | 26.69 | 26.11 | 26.21 | 50,591,796 | -0.42(-1.57%) |
Mar 10, 2014 | 26.58 | 26.66 | 26.41 | 26.63 | 31,672,742 | -0.43(-1.57%) |
Mar 07, 2014 | 27.23 | 27.28 | 26.14 | 27.06 | 30,759,660 | -0.30(-1.10%) |
Mar 06, 2014 | 27.17 | 27.50 | 27.17 | 27.36 | 28,291,462 | +0.29(+1.06%) |
Mar 05, 2014 | 27.00 | 27.13 | 26.87 | 27.07 | 28,495,788 | -0.27(-0.99%) |
Mar 04, 2014 | 27.38 | 27.45 | 27.23 | 27.34 | 23,732,476 | +0.31(+1.14%) |