Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.16 | 28.32 | 28.05 | 28.27 | 3,730,993 | +0.07(+0.25%) |
May 29, 2014 | 28.08 | 28.22 | 27.93 | 28.20 | 4,512,720 | +0.31(+1.11%) |
May 28, 2014 | 27.92 | 28.11 | 27.66 | 27.89 | 4,169,886 | -0.12(-0.42%) |
May 27, 2014 | 27.72 | 28.03 | 27.57 | 28.01 | 8,112,283 | +1.26(+4.72%) |
May 23, 2014 | 26.66 | 26.75 | 26.75 | 26.75 | 4,118,698 | +0.03(+0.10%) |
May 22, 2014 | 26.65 | 26.84 | 26.55 | 26.72 | 1,362,722 | +0.04(+0.16%) |
May 21, 2014 | 26.61 | 26.77 | 26.40 | 26.68 | 3,731,124 | +0.06(+0.21%) |
May 20, 2014 | 26.50 | 26.68 | 26.45 | 26.62 | 4,108,190 | +0.11(+0.42%) |
May 19, 2014 | 26.63 | 26.82 | 26.39 | 26.51 | 5,134,705 | -0.29(-1.07%) |
May 16, 2014 | 26.77 | 26.82 | 26.48 | 26.80 | 4,723,822 | +0.08(+0.30%) |
May 15, 2014 | 27.00 | 27.04 | 26.69 | 26.72 | 4,470,570 | -0.31(-1.14%) |
May 14, 2014 | 26.76 | 27.17 | 26.65 | 27.03 | 4,792,931 | +0.31(+1.16%) |
May 13, 2014 | 27.11 | 27.19 | 26.62 | 26.72 | 4,968,340 | -0.33(-1.23%) |
May 12, 2014 | 27.19 | 27.30 | 26.81 | 27.05 | 5,535,012 | -0.01(-0.03%) |
May 09, 2014 | 27.37 | 27.46 | 27.00 | 27.06 | 6,060,111 | -0.31(-1.13%) |
May 08, 2014 | 27.74 | 27.88 | 27.28 | 27.37 | 8,194,456 | -0.46(-1.65%) |
May 07, 2014 | 27.20 | 27.88 | 27.17 | 27.83 | 11,708,931 | +0.67(+2.48%) |
May 06, 2014 | 27.08 | 27.41 | 26.78 | 27.15 | 8,984,104 | +0.38(+1.42%) |
May 05, 2014 | 26.66 | 26.79 | 26.44 | 26.77 | 5,434,920 | +0.14(+0.54%) |
May 02, 2014 | 26.29 | 26.92 | 26.29 | 26.63 | 5,683,199 | +0.02(+0.09%) |
May 01, 2014 | 26.04 | 26.64 | 26.04 | 26.61 | 4,152,476 | +0.65(+2.51%) |
Apr 30, 2014 | 25.96 | 26.18 | 25.82 | 25.96 | 4,340,522 | -0.07(-0.27%) |
Apr 29, 2014 | 26.05 | 26.23 | 25.85 | 26.03 | 4,450,701 | -0.02(-0.06%) |
Apr 28, 2014 | 26.32 | 26.42 | 25.88 | 26.04 | 5,240,939 | -0.15(-0.57%) |
Apr 25, 2014 | 26.04 | 26.25 | 25.93 | 26.19 | 2,639,946 | +0.15(+0.58%) |
Apr 24, 2014 | 25.82 | 26.11 | 25.68 | 26.04 | 4,436,641 | +0.26(+1.01%) |
Apr 23, 2014 | 25.62 | 25.86 | 25.62 | 25.78 | 5,053,383 | +0.23(+0.90%) |
Apr 22, 2014 | 25.51 | 25.59 | 25.36 | 25.55 | 3,033,595 | +0.01(+0.03%) |
Apr 21, 2014 | 25.46 | 25.75 | 25.02 | 25.55 | 5,494,541 | +0.10(+0.40%) |
Apr 17, 2014 | 25.73 | 25.44 | 25.44 | 25.44 | 2,814,728 | -0.35(-1.35%) |
Apr 16, 2014 | 25.69 | 25.86 | 25.64 | 25.79 | 3,727,859 | +0.23(+0.90%) |
Apr 15, 2014 | 25.10 | 25.87 | 25.10 | 25.56 | 5,046,595 | +0.27(+1.06%) |
Apr 14, 2014 | 25.27 | 25.47 | 25.14 | 25.29 | 2,765,463 | +0.24(+0.95%) |
Apr 11, 2014 | 25.51 | 25.59 | 25.04 | 25.06 | 5,437,625 | -0.54(-2.10%) |
Apr 10, 2014 | 25.96 | 26.08 | 25.50 | 25.59 | 4,999,977 | -0.38(-1.46%) |
Apr 09, 2014 | 25.59 | 26.09 | 25.54 | 25.97 | 5,148,935 | +0.43(+1.67%) |
Apr 08, 2014 | 25.37 | 25.62 | 25.25 | 25.55 | 3,595,822 | +0.18(+0.72%) |
Apr 07, 2014 | 25.77 | 25.89 | 25.34 | 25.36 | 5,548,327 | -0.43(-1.68%) |
Apr 04, 2014 | 25.32 | 25.86 | 25.31 | 25.80 | 9,874,335 | +0.58(+2.29%) |
Apr 03, 2014 | 25.41 | 25.62 | 25.04 | 25.22 | 7,961,814 | -0.17(-0.68%) |
Apr 02, 2014 | 25.15 | 25.43 | 24.88 | 25.40 | 6,180,959 | +0.37(+1.48%) |
Apr 01, 2014 | 25.10 | 25.29 | 24.96 | 25.02 | 4,568,260 | -0.09(-0.38%) |
Mar 31, 2014 | 24.99 | 25.31 | 24.94 | 25.12 | 6,050,587 | +0.20(+0.79%) |
Mar 28, 2014 | 24.80 | 24.93 | 24.72 | 24.92 | 2,431,565 | +0.21(+0.86%) |
Mar 27, 2014 | 24.41 | 24.73 | 24.24 | 24.71 | 4,224,195 | +0.33(+1.36%) |
Mar 26, 2014 | 24.44 | 24.53 | 24.12 | 24.38 | 6,386,088 | +0.08(+0.33%) |
Mar 25, 2014 | 24.05 | 24.31 | 23.79 | 24.30 | 3,903,287 | +0.32(+1.32%) |
Mar 24, 2014 | 24.12 | 24.25 | 23.91 | 23.98 | 2,782,668 | -0.02(-0.07%) |
Mar 21, 2014 | 24.31 | 24.43 | 23.98 | 24.00 | 4,724,438 | -0.07(-0.30%) |
Mar 20, 2014 | 23.85 | 24.08 | 23.52 | 24.07 | 4,226,976 | +0.54(+2.28%) |
Mar 19, 2014 | 23.86 | 24.20 | 23.41 | 23.53 | 4,520,666 | -0.29(-1.23%) |
Mar 18, 2014 | 23.59 | 23.87 | 23.49 | 23.82 | 2,708,342 | +0.21(+0.90%) |
Mar 17, 2014 | 23.74 | 23.76 | 23.50 | 23.61 | 1,820,228 | -0.06(-0.27%) |
Mar 14, 2014 | 23.52 | 23.69 | 23.44 | 23.67 | 3,101,805 | +0.14(+0.60%) |
Mar 13, 2014 | 23.67 | 23.81 | 23.44 | 23.53 | 4,479,451 | -0.10(-0.43%) |
Mar 12, 2014 | 22.99 | 23.63 | 22.90 | 23.63 | 4,748,125 | +0.47(+2.01%) |
Mar 11, 2014 | 22.91 | 23.37 | 22.78 | 23.17 | 5,366,333 | +0.24(+1.07%) |
Mar 10, 2014 | 22.69 | 22.99 | 22.67 | 22.92 | 3,713,833 | +0.25(+1.12%) |
Mar 07, 2014 | 22.77 | 22.80 | 22.46 | 22.67 | 4,406,346 | -0.05(-0.21%) |
Mar 06, 2014 | 22.81 | 23.04 | 22.70 | 22.72 | 3,104,829 | -0.09(-0.38%) |
Mar 05, 2014 | 22.82 | 22.89 | 22.64 | 22.80 | 3,086,602 | +0.01(+0.03%) |
Mar 04, 2014 | 22.78 | 23.02 | 22.57 | 22.80 | 4,587,066 | +0.22(+0.98%) |