Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.13 | 41.46 | 40.00 | 40.70 | 409,562 | -0.30(-0.73%) |
May 29, 2014 | 40.76 | 41.39 | 40.28 | 41.00 | 570,782 | +0.51(+1.26%) |
May 28, 2014 | 40.88 | 40.90 | 39.01 | 40.49 | 526,924 | +0.66(+1.66%) |
May 27, 2014 | 39.08 | 40.16 | 38.86 | 39.83 | 570,744 | +1.80(+4.73%) |
May 23, 2014 | 37.63 | 38.03 | 38.03 | 38.03 | 336,300 | +0.52(+1.39%) |
May 22, 2014 | 37.56 | 38.67 | 36.95 | 37.51 | 409,961 | +0.51(+1.38%) |
May 21, 2014 | 38.99 | 39.46 | 36.78 | 37.00 | 1,084,457 | -2.16(-5.52%) |
May 20, 2014 | 38.33 | 40.88 | 36.75 | 39.16 | 3,434,002 | +7.70(+24.48%) |
May 19, 2014 | 30.85 | 32.02 | 30.85 | 31.46 | 211,101 | +0.38(+1.22%) |
May 16, 2014 | 30.92 | 31.42 | 30.27 | 31.08 | 154,131 | +0.05(+0.16%) |
May 15, 2014 | 31.16 | 31.85 | 30.55 | 31.03 | 168,077 | -0.38(-1.21%) |
May 14, 2014 | 30.49 | 32.83 | 30.49 | 31.41 | 505,402 | +0.96(+3.15%) |
May 13, 2014 | 31.03 | 31.91 | 30.30 | 30.45 | 907,131 | -0.58(-1.87%) |
May 12, 2014 | 31.00 | 32.12 | 31.00 | 31.03 | 199,277 | +0.24(+0.78%) |
May 09, 2014 | 30.30 | 31.49 | 30.17 | 30.79 | 166,247 | +0.23(+0.75%) |
May 08, 2014 | 30.95 | 31.97 | 30.22 | 30.56 | 237,231 | -0.60(-1.93%) |
May 07, 2014 | 32.52 | 32.59 | 30.97 | 31.16 | 227,838 | -1.41(-4.33%) |
May 06, 2014 | 32.57 | 33.00 | 32.19 | 32.57 | 143,557 | -0.02(-0.06%) |
May 05, 2014 | 32.36 | 32.72 | 31.25 | 32.59 | 140,199 | -0.16(-0.49%) |
May 02, 2014 | 33.11 | 33.11 | 31.58 | 32.75 | 94,149 | -0.14(-0.43%) |
May 01, 2014 | 33.77 | 33.77 | 31.48 | 32.89 | 147,112 | -1.10(-3.24%) |
Apr 30, 2014 | 33.23 | 34.04 | 32.95 | 33.99 | 80,054 | +0.54(+1.61%) |
Apr 29, 2014 | 32.86 | 33.66 | 32.14 | 33.45 | 75,759 | +0.89(+2.73%) |
Apr 28, 2014 | 32.77 | 34.10 | 31.00 | 32.56 | 123,785 | +0.01(+0.03%) |
Apr 25, 2014 | 34.54 | 34.54 | 32.19 | 32.55 | 157,681 | -2.23(-6.41%) |
Apr 24, 2014 | 35.19 | 35.97 | 33.17 | 34.78 | 113,068 | -0.33(-0.94%) |
Apr 23, 2014 | 34.73 | 35.98 | 34.15 | 35.11 | 367,378 | +0.18(+0.52%) |
Apr 22, 2014 | 33.43 | 36.97 | 33.43 | 34.93 | 384,932 | +2.43(+7.48%) |
Apr 21, 2014 | 31.96 | 32.54 | 31.37 | 32.50 | 235,552 | +0.73(+2.30%) |
Apr 17, 2014 | 31.64 | 31.77 | 31.77 | 31.77 | 131,500 | -0.06(-0.19%) |
Apr 16, 2014 | 31.71 | 31.97 | 30.92 | 31.83 | 199,050 | +0.45(+1.43%) |
Apr 15, 2014 | 31.86 | 32.92 | 30.13 | 31.38 | 420,286 | -0.46(-1.44%) |
Apr 14, 2014 | 31.26 | 32.95 | 30.43 | 31.84 | 371,441 | +0.78(+2.51%) |
Apr 11, 2014 | 30.99 | 33.08 | 30.33 | 31.06 | 360,785 | -0.31(-0.99%) |
Apr 10, 2014 | 31.45 | 31.73 | 30.37 | 31.37 | 310,754 | -0.22(-0.70%) |
Apr 09, 2014 | 31.53 | 32.01 | 31.10 | 31.59 | 237,518 | +0.28(+0.89%) |
Apr 08, 2014 | 32.14 | 32.33 | 30.50 | 31.31 | 352,649 | -0.67(-2.10%) |
Apr 07, 2014 | 32.03 | 32.53 | 31.50 | 31.98 | 456,138 | -0.16(-0.50%) |
Apr 04, 2014 | 31.47 | 32.98 | 30.56 | 32.14 | 476,406 | +0.75(+2.39%) |
Apr 03, 2014 | 33.51 | 33.51 | 31.00 | 31.39 | 337,295 | -1.63(-4.94%) |
Apr 02, 2014 | 33.83 | 34.16 | 32.75 | 33.02 | 133,189 | -0.71(-2.10%) |
Apr 01, 2014 | 35.70 | 35.84 | 33.50 | 33.73 | 443,397 | -1.95(-5.45%) |
Mar 31, 2014 | 33.54 | 36.22 | 33.27 | 35.67 | 228,119 | +2.47(+7.45%) |
Mar 28, 2014 | 36.16 | 37.48 | 33.00 | 33.20 | 189,742 | -2.80(-7.78%) |
Mar 27, 2014 | 34.63 | 36.69 | 33.86 | 36.00 | 153,824 | +1.17(+3.36%) |
Mar 26, 2014 | 34.17 | 36.20 | 33.00 | 34.83 | 391,502 | +0.81(+2.38%) |
Mar 25, 2014 | 35.50 | 36.13 | 33.81 | 34.02 | 165,172 | -0.88(-2.52%) |
Mar 24, 2014 | 35.84 | 35.98 | 33.73 | 34.90 | 398,165 | -1.06(-2.95%) |
Mar 21, 2014 | 38.10 | 38.39 | 35.56 | 35.96 | 288,558 | -2.02(-5.32%) |
Mar 20, 2014 | 37.62 | 38.84 | 36.91 | 37.98 | 134,341 | +0.16(+0.42%) |
Mar 19, 2014 | 36.81 | 38.02 | 36.81 | 37.82 | 188,349 | +0.96(+2.60%) |
Mar 18, 2014 | 37.35 | 37.69 | 36.32 | 36.86 | 114,888 | -0.48(-1.29%) |
Mar 17, 2014 | 37.41 | 38.86 | 37.26 | 37.34 | 134,807 | +0.28(+0.76%) |
Mar 14, 2014 | 35.55 | 37.11 | 35.29 | 37.06 | 89,837 | +1.28(+3.58%) |
Mar 13, 2014 | 36.85 | 37.15 | 34.16 | 35.78 | 152,591 | -0.82(-2.24%) |
Mar 12, 2014 | 36.14 | 37.12 | 35.78 | 36.60 | 74,520 | +0.09(+0.25%) |
Mar 11, 2014 | 36.85 | 37.08 | 35.37 | 36.51 | 170,416 | -0.09(-0.25%) |
Mar 10, 2014 | 36.95 | 37.65 | 36.08 | 36.60 | 142,534 | -0.36(-0.97%) |
Mar 07, 2014 | 38.67 | 40.05 | 35.58 | 36.96 | 399,298 | -1.29(-3.37%) |
Mar 06, 2014 | 39.52 | 42.54 | 36.71 | 38.25 | 469,807 | -0.69(-1.77%) |
Mar 05, 2014 | 37.76 | 40.00 | 37.76 | 38.94 | 304,249 | +1.28(+3.41%) |
Mar 04, 2014 | 34.30 | 38.93 | 34.30 | 37.66 | 298,405 | +3.87(+11.44%) |