Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.21 | 31.87 | 27.36 | 28.75 | 925,125 | -2.91(-9.19%) |
May 29, 2014 | 31.93 | 32.57 | 31.44 | 31.66 | 211,320 | -0.23(-0.72%) |
May 28, 2014 | 32.43 | 33.17 | 31.76 | 31.89 | 379,155 | -0.76(-2.33%) |
May 27, 2014 | 34.57 | 34.57 | 32.35 | 32.65 | 302,093 | -0.35(-1.06%) |
May 23, 2014 | 31.98 | 33.00 | 33.00 | 33.00 | 143,000 | +0.98(+3.06%) |
May 22, 2014 | 33.82 | 34.08 | 31.40 | 32.02 | 315,157 | -1.92(-5.66%) |
May 21, 2014 | 33.79 | 35.36 | 33.05 | 33.94 | 430,413 | +0.05(+0.15%) |
May 20, 2014 | 33.36 | 34.17 | 33.04 | 33.89 | 278,257 | +0.24(+0.71%) |
May 19, 2014 | 33.32 | 34.49 | 32.75 | 33.65 | 333,981 | +0.06(+0.18%) |
May 16, 2014 | 33.42 | 33.88 | 32.83 | 33.59 | 313,591 | -0.02(-0.06%) |
May 15, 2014 | 33.17 | 33.65 | 31.15 | 33.61 | 666,906 | +0.11(+0.33%) |
May 14, 2014 | 29.86 | 34.48 | 29.61 | 33.50 | 1,813,152 | +3.98(+13.48%) |
May 13, 2014 | 29.89 | 30.38 | 29.18 | 29.52 | 510,326 | +0.09(+0.31%) |
May 12, 2014 | 26.99 | 30.55 | 26.99 | 29.43 | 854,377 | +2.54(+9.45%) |
May 09, 2014 | 27.44 | 28.64 | 25.16 | 26.89 | 1,869,490 | -2.13(-7.34%) |
May 08, 2014 | 26.81 | 30.30 | 26.81 | 29.02 | 875,053 | +1.76(+6.46%) |
May 07, 2014 | 29.00 | 29.71 | 27.20 | 27.26 | 1,105,021 | -1.19(-4.18%) |
May 06, 2014 | 34.48 | 34.48 | 28.02 | 28.45 | 1,107,158 | -2.76(-8.84%) |
May 05, 2014 | 31.97 | 32.05 | 30.07 | 31.21 | 279,310 | -0.84(-2.64%) |
May 02, 2014 | 32.95 | 33.33 | 31.51 | 32.05 | 303,165 | -0.91(-2.78%) |
May 01, 2014 | 31.74 | 33.78 | 31.68 | 32.97 | 452,967 | +0.99(+3.10%) |
Apr 30, 2014 | 29.14 | 32.36 | 28.68 | 31.98 | 759,732 | +2.63(+8.96%) |
Apr 29, 2014 | 27.34 | 29.97 | 27.10 | 29.35 | 884,626 | +2.24(+8.26%) |
Apr 28, 2014 | 29.65 | 29.99 | 25.66 | 27.11 | 1,148,616 | -1.83(-6.32%) |
Apr 25, 2014 | 33.50 | 33.64 | 28.67 | 28.94 | 790,331 | -4.60(-13.71%) |
Apr 24, 2014 | 37.46 | 37.98 | 33.46 | 33.54 | 427,253 | -3.80(-10.18%) |
Apr 23, 2014 | 37.28 | 38.02 | 35.60 | 37.34 | 270,250 | +0.13(+0.35%) |
Apr 22, 2014 | 36.80 | 38.65 | 36.53 | 37.21 | 369,214 | +0.71(+1.95%) |
Apr 21, 2014 | 37.85 | 37.85 | 35.73 | 36.50 | 254,858 | -1.27(-3.36%) |
Apr 17, 2014 | 35.22 | 37.77 | 37.77 | 37.77 | 534,000 | +2.30(+6.48%) |
Apr 16, 2014 | 34.00 | 36.38 | 32.42 | 35.47 | 503,256 | +2.11(+6.32%) |
Apr 15, 2014 | 34.15 | 34.51 | 30.69 | 33.36 | 870,702 | -0.49(-1.45%) |
Apr 14, 2014 | 36.40 | 36.43 | 33.05 | 33.85 | 280,699 | -2.00(-5.58%) |
Apr 11, 2014 | 34.60 | 36.60 | 34.26 | 35.85 | 305,202 | -1.07(-2.90%) |
Apr 10, 2014 | 38.34 | 38.70 | 36.02 | 36.92 | 478,183 | -1.31(-3.43%) |
Apr 09, 2014 | 37.28 | 38.80 | 36.25 | 38.23 | 191,814 | +0.97(+2.60%) |
Apr 08, 2014 | 37.34 | 39.18 | 36.35 | 37.26 | 572,528 | +1.08(+2.99%) |
Apr 07, 2014 | 39.20 | 39.38 | 33.59 | 36.18 | 1,065,219 | -3.06(-7.80%) |
Apr 04, 2014 | 38.40 | 39.40 | 37.80 | 39.24 | 349,398 | +0.97(+2.53%) |
Apr 03, 2014 | 38.13 | 38.81 | 37.48 | 38.27 | 226,392 | +0.31(+0.82%) |
Apr 02, 2014 | 40.12 | 41.04 | 37.83 | 37.96 | 701,312 | -3.13(-7.62%) |
Apr 01, 2014 | 40.85 | 41.97 | 38.73 | 41.09 | 492,054 | +0.54(+1.33%) |
Mar 31, 2014 | 41.75 | 41.75 | 40.18 | 40.55 | 280,030 | +0.59(+1.48%) |
Mar 28, 2014 | 40.00 | 42.50 | 39.59 | 39.96 | 244,410 | +0.06(+0.15%) |
Mar 27, 2014 | 40.59 | 43.35 | 39.06 | 39.90 | 522,443 | -0.44(-1.09%) |
Mar 26, 2014 | 46.62 | 46.85 | 40.22 | 40.34 | 730,100 | -5.68(-12.34%) |
Mar 25, 2014 | 45.70 | 46.45 | 44.14 | 46.02 | 679,094 | +1.63(+3.67%) |
Mar 24, 2014 | 43.53 | 44.66 | 42.03 | 44.39 | 515,020 | +0.50(+1.14%) |
Mar 21, 2014 | 42.77 | 44.94 | 42.77 | 43.89 | 2,841,708 | -1.61(-3.54%) |
Mar 20, 2014 | 48.31 | 49.15 | 44.25 | 45.50 | 572,449 | -3.63(-7.39%) |
Mar 19, 2014 | 49.62 | 50.74 | 48.78 | 49.13 | 203,490 | -0.78(-1.56%) |
Mar 18, 2014 | 51.00 | 51.27 | 48.95 | 49.91 | 349,574 | -2.41(-4.61%) |
Mar 17, 2014 | 52.66 | 54.15 | 51.96 | 52.32 | 264,676 | +0.32(+0.62%) |
Mar 14, 2014 | 50.00 | 52.20 | 49.05 | 52.00 | 109,747 | +1.69(+3.36%) |
Mar 13, 2014 | 49.33 | 51.00 | 49.33 | 50.31 | 165,124 | +0.81(+1.64%) |
Mar 12, 2014 | 50.75 | 51.73 | 48.60 | 49.50 | 291,823 | -1.41(-2.77%) |
Mar 11, 2014 | 49.73 | 52.03 | 49.70 | 50.91 | 129,940 | +1.18(+2.37%) |
Mar 10, 2014 | 50.08 | 52.29 | 48.03 | 49.73 | 730,874 | -2.68(-5.11%) |
Mar 07, 2014 | 57.34 | 58.00 | 52.18 | 52.41 | 279,884 | -4.97(-8.66%) |
Mar 06, 2014 | 56.99 | 60.95 | 56.31 | 57.38 | 430,882 | -1.52(-2.58%) |
Mar 05, 2014 | 59.26 | 59.26 | 56.10 | 58.90 | 327,650 | +1.58(+2.76%) |
Mar 04, 2014 | 54.50 | 58.74 | 54.05 | 57.32 | 418,169 | +3.88(+7.26%) |