Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.25 | 36.44 | 36.19 | 36.35 | 524,031 | +0.35(+0.97%) |
May 29, 2014 | 35.53 | 36.35 | 35.50 | 36.00 | 423,179 | +0.81(+2.31%) |
May 28, 2014 | 35.29 | 35.35 | 35.00 | 35.19 | 232,866 | +0.01(+0.03%) |
May 27, 2014 | 35.24 | 35.34 | 35.10 | 35.18 | 309,823 | +0.61(+1.76%) |
May 23, 2014 | 34.57 | 34.57 | 34.57 | 0 | -0.05(-0.13%) | |
May 22, 2014 | 34.63 | 34.65 | 34.36 | 34.62 | 268,320 | +0.41(+1.18%) |
May 21, 2014 | 33.86 | 34.40 | 33.79 | 34.21 | 460,667 | +0.91(+2.73%) |
May 20, 2014 | 33.75 | 34.00 | 33.27 | 33.30 | 402,400 | -0.75(-2.20%) |
May 19, 2014 | 33.95 | 34.34 | 33.60 | 34.05 | 743,170 | -0.11(-0.32%) |
May 16, 2014 | 34.35 | 34.40 | 33.96 | 34.16 | 265,811 | -0.47(-1.36%) |
May 15, 2014 | 34.91 | 35.06 | 34.31 | 34.63 | 229,281 | -0.45(-1.27%) |
May 14, 2014 | 35.54 | 35.54 | 35.02 | 35.08 | 168,948 | -0.59(-1.67%) |
May 13, 2014 | 35.84 | 36.20 | 35.58 | 35.67 | 138,082 | +0.18(+0.51%) |
May 12, 2014 | 35.35 | 35.60 | 35.20 | 35.49 | 656,973 | -0.41(-1.14%) |
May 09, 2014 | 35.91 | 35.93 | 35.41 | 35.90 | 291,550 | -0.04(-0.10%) |
May 08, 2014 | 36.00 | 36.27 | 35.85 | 35.94 | 600,044 | -1.03(-2.80%) |
May 07, 2014 | 37.06 | 37.10 | 36.50 | 36.97 | 755,531 | -0.93(-2.45%) |
May 06, 2014 | 38.30 | 38.34 | 37.80 | 37.90 | 239,781 | -0.35(-0.92%) |
May 05, 2014 | 38.26 | 38.35 | 38.00 | 38.25 | 105,507 | -0.10(-0.26%) |
May 02, 2014 | 37.95 | 38.45 | 37.90 | 38.35 | 193,961 | +0.47(+1.24%) |
May 01, 2014 | 37.47 | 37.99 | 37.46 | 37.88 | 179,862 | +0.68(+1.83%) |
Apr 30, 2014 | 36.92 | 37.28 | 36.87 | 37.20 | 155,391 | -0.65(-1.72%) |
Apr 29, 2014 | 37.05 | 37.89 | 37.05 | 37.85 | 284,595 | +1.07(+2.91%) |
Apr 28, 2014 | 37.12 | 37.23 | 36.30 | 36.78 | 177,942 | -0.39(-1.04%) |
Apr 25, 2014 | 37.63 | 37.64 | 37.05 | 37.17 | 122,943 | -0.33(-0.89%) |
Apr 24, 2014 | 37.90 | 38.00 | 37.35 | 37.50 | 238,621 | -0.44(-1.16%) |
Apr 23, 2014 | 38.35 | 38.45 | 37.90 | 37.94 | 318,896 | +0.12(+0.32%) |
Apr 22, 2014 | 37.88 | 37.95 | 37.64 | 37.82 | 348,991 | -0.08(-0.21%) |
Apr 21, 2014 | 37.88 | 38.14 | 37.45 | 37.90 | 269,920 | +0.39(+1.04%) |
Apr 17, 2014 | 37.51 | 37.51 | 37.51 | 0 | -0.35(-0.92%) | |
Apr 16, 2014 | 37.30 | 38.10 | 37.30 | 37.86 | 815,066 | +3.21(+9.26%) |
Apr 15, 2014 | 34.58 | 34.70 | 33.86 | 34.65 | 294,864 | +1.07(+3.19%) |
Apr 14, 2014 | 33.52 | 34.10 | 33.26 | 33.58 | 217,664 | +0.28(+0.84%) |
Apr 11, 2014 | 34.01 | 34.03 | 33.29 | 33.30 | 0 | -1.36(-3.92%) |
Apr 10, 2014 | 35.32 | 35.32 | 34.45 | 34.66 | 477,025 | -1.85(-5.07%) |
Apr 09, 2014 | 35.91 | 36.51 | 35.74 | 36.51 | 539,406 | +1.01(+2.85%) |
Apr 08, 2014 | 35.10 | 35.90 | 34.80 | 35.50 | 768,164 | -0.40(-1.11%) |
Apr 07, 2014 | 36.79 | 36.80 | 35.83 | 35.90 | 271,535 | -1.36(-3.65%) |
Apr 04, 2014 | 38.16 | 38.41 | 37.00 | 37.26 | 0 | -1.29(-3.35%) |
Apr 03, 2014 | 39.16 | 39.25 | 38.20 | 38.55 | 297,559 | -0.63(-1.61%) |
Apr 02, 2014 | 39.28 | 39.35 | 38.96 | 39.18 | 235,588 | +0.43(+1.11%) |
Apr 01, 2014 | 38.65 | 38.77 | 38.41 | 38.75 | 303,823 | +0.84(+2.22%) |
Mar 31, 2014 | 37.98 | 38.13 | 37.80 | 37.91 | 222,836 | +0.31(+0.82%) |
Mar 28, 2014 | 37.91 | 38.10 | 37.55 | 37.60 | 0 | -0.75(-1.96%) |
Mar 27, 2014 | 38.19 | 38.50 | 37.75 | 38.35 | 180,996 | +0.08(+0.21%) |
Mar 26, 2014 | 38.98 | 39.14 | 38.20 | 38.27 | 205,452 | -1.11(-2.82%) |
Mar 25, 2014 | 39.90 | 39.99 | 38.81 | 39.38 | 460,913 | -0.88(-2.19%) |
Mar 24, 2014 | 40.99 | 41.02 | 40.00 | 40.26 | 213,179 | -0.14(-0.35%) |
Mar 21, 2014 | 40.81 | 40.93 | 40.40 | 40.40 | 0 | -0.29(-0.71%) |
Mar 20, 2014 | 40.37 | 40.71 | 40.11 | 40.69 | 297,725 | -0.27(-0.66%) |
Mar 19, 2014 | 41.38 | 41.39 | 40.96 | 40.96 | 388,757 | -0.81(-1.94%) |
Mar 18, 2014 | 41.94 | 42.10 | 41.51 | 41.77 | 876,281 | +0.50(+1.21%) |
Mar 17, 2014 | 40.30 | 41.34 | 40.27 | 41.27 | 797,504 | +2.13(+5.44%) |
Mar 14, 2014 | 38.12 | 39.61 | 38.01 | 39.14 | 0 | +0.69(+1.79%) |
Mar 13, 2014 | 38.81 | 39.28 | 38.00 | 38.45 | 442,086 | +0.10(+0.26%) |
Mar 12, 2014 | 38.06 | 38.35 | 37.90 | 38.35 | 129,407 | -0.81(-2.07%) |
Mar 11, 2014 | 39.40 | 39.67 | 39.08 | 39.16 | 242,900 | +0.56(+1.45%) |
Mar 10, 2014 | 38.72 | 38.83 | 38.47 | 38.60 | 188,878 | -0.40(-1.03%) |
Mar 07, 2014 | 39.10 | 39.10 | 38.55 | 39.00 | 0 | +0.08(+0.21%) |
Mar 06, 2014 | 39.08 | 39.08 | 38.81 | 38.92 | 197,421 | +1.72(+4.62%) |
Mar 05, 2014 | 37.18 | 37.34 | 37.00 | 37.20 | 141,078 | +0.10(+0.27%) |
Mar 04, 2014 | 37.10 | 37.40 | 36.90 | 37.10 | 182,073 | +0.85(+2.35%) |