Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.22 | 32.37 | 31.51 | 31.58 | 412,220 | -0.81(-2.50%) |
May 29, 2014 | 32.58 | 32.94 | 32.05 | 32.39 | 425,969 | -0.10(-0.31%) |
May 28, 2014 | 32.71 | 32.97 | 32.44 | 32.49 | 300,976 | -0.51(-1.55%) |
May 27, 2014 | 33.34 | 33.69 | 32.70 | 33.00 | 418,425 | -0.45(-1.35%) |
May 23, 2014 | 32.99 | 33.45 | 33.45 | 33.45 | 217,600 | +0.19(+0.57%) |
May 22, 2014 | 32.72 | 33.30 | 32.49 | 33.26 | 183,283 | +0.50(+1.53%) |
May 21, 2014 | 32.89 | 33.42 | 32.50 | 32.76 | 264,877 | +0.12(+0.37%) |
May 20, 2014 | 32.68 | 33.70 | 32.05 | 32.64 | 558,883 | +0.42(+1.30%) |
May 19, 2014 | 31.68 | 32.69 | 31.23 | 32.22 | 423,788 | +0.53(+1.67%) |
May 16, 2014 | 31.48 | 31.70 | 30.61 | 31.69 | 803,769 | +0.31(+0.99%) |
May 15, 2014 | 31.32 | 31.84 | 30.67 | 31.38 | 427,252 | -0.27(-0.85%) |
May 14, 2014 | 32.52 | 32.67 | 31.61 | 31.65 | 330,257 | -0.68(-2.10%) |
May 13, 2014 | 32.45 | 32.62 | 32.08 | 32.33 | 382,239 | +0.19(+0.59%) |
May 12, 2014 | 32.31 | 33.23 | 32.05 | 32.14 | 745,452 | -0.16(-0.50%) |
May 09, 2014 | 32.52 | 32.78 | 32.09 | 32.30 | 443,181 | -0.52(-1.58%) |
May 08, 2014 | 33.00 | 34.05 | 32.48 | 32.82 | 480,029 | -0.05(-0.15%) |
May 07, 2014 | 33.94 | 33.94 | 32.28 | 32.87 | 908,836 | -0.95(-2.81%) |
May 06, 2014 | 34.08 | 34.96 | 33.64 | 33.82 | 529,609 | -0.03(-0.09%) |
May 05, 2014 | 33.94 | 34.15 | 33.50 | 33.85 | 259,535 | -0.24(-0.70%) |
May 02, 2014 | 34.06 | 34.63 | 34.04 | 34.09 | 334,000 | -0.29(-0.84%) |
May 01, 2014 | 34.73 | 35.09 | 33.84 | 34.38 | 453,861 | -0.59(-1.69%) |
Apr 30, 2014 | 34.27 | 35.27 | 34.20 | 34.97 | 467,623 | +0.63(+1.83%) |
Apr 29, 2014 | 34.50 | 34.88 | 33.92 | 34.34 | 502,566 | -0.13(-0.38%) |
Apr 28, 2014 | 33.65 | 35.00 | 33.31 | 34.47 | 780,121 | +0.86(+2.56%) |
Apr 25, 2014 | 36.77 | 37.23 | 33.18 | 33.61 | 2,471,230 | -6.07(-15.30%) |
Apr 24, 2014 | 40.25 | 40.80 | 39.43 | 39.68 | 1,019,361 | -0.42(-1.05%) |
Apr 23, 2014 | 39.00 | 40.15 | 38.85 | 40.10 | 704,330 | +1.20(+3.08%) |
Apr 22, 2014 | 37.52 | 39.08 | 37.14 | 38.90 | 412,519 | +1.61(+4.32%) |
Apr 21, 2014 | 36.99 | 37.54 | 36.41 | 37.29 | 313,950 | +0.51(+1.39%) |
Apr 17, 2014 | 35.85 | 36.78 | 36.78 | 36.78 | 323,200 | +0.11(+0.30%) |
Apr 16, 2014 | 36.92 | 37.47 | 35.63 | 36.67 | 397,489 | +0.07(+0.19%) |
Apr 15, 2014 | 37.20 | 37.69 | 35.36 | 36.60 | 415,988 | -0.27(-0.73%) |
Apr 14, 2014 | 37.09 | 37.87 | 36.41 | 36.87 | 167,495 | +0.02(+0.05%) |
Apr 11, 2014 | 37.54 | 37.92 | 36.74 | 36.85 | 307,466 | -1.01(-2.67%) |
Apr 10, 2014 | 39.23 | 39.23 | 37.44 | 37.86 | 294,423 | -1.05(-2.70%) |
Apr 09, 2014 | 38.02 | 39.00 | 37.73 | 38.91 | 198,130 | +1.02(+2.69%) |
Apr 08, 2014 | 37.16 | 38.01 | 37.16 | 37.89 | 382,474 | +0.80(+2.16%) |
Apr 07, 2014 | 37.58 | 37.78 | 36.65 | 37.09 | 249,287 | -0.60(-1.59%) |
Apr 04, 2014 | 39.50 | 39.60 | 37.60 | 37.69 | 441,409 | -1.55(-3.95%) |
Apr 03, 2014 | 38.92 | 39.32 | 38.55 | 39.24 | 217,434 | +0.38(+0.98%) |
Apr 02, 2014 | 38.85 | 39.54 | 38.47 | 38.86 | 269,206 | +0.22(+0.57%) |
Apr 01, 2014 | 39.37 | 39.72 | 37.68 | 38.64 | 579,143 | -0.49(-1.25%) |
Mar 31, 2014 | 39.16 | 39.90 | 38.65 | 39.13 | 420,577 | +0.16(+0.41%) |
Mar 28, 2014 | 39.53 | 40.10 | 38.50 | 38.97 | 270,168 | -0.52(-1.32%) |
Mar 27, 2014 | 39.68 | 40.21 | 38.82 | 39.49 | 226,746 | -0.21(-0.53%) |
Mar 26, 2014 | 40.84 | 41.44 | 39.15 | 39.70 | 404,497 | -0.99(-2.43%) |
Mar 25, 2014 | 42.26 | 42.79 | 40.31 | 40.69 | 684,110 | -2.18(-5.09%) |
Mar 24, 2014 | 43.46 | 43.84 | 42.34 | 42.87 | 718,117 | -0.27(-0.63%) |
Mar 21, 2014 | 42.39 | 44.14 | 42.10 | 43.14 | 1,070,807 | +1.06(+2.52%) |
Mar 20, 2014 | 42.00 | 42.63 | 41.45 | 42.08 | 378,619 | -0.13(-0.31%) |
Mar 19, 2014 | 40.82 | 42.50 | 40.58 | 42.21 | 769,820 | +1.40(+3.43%) |
Mar 18, 2014 | 39.13 | 41.32 | 39.08 | 40.81 | 792,894 | +1.81(+4.64%) |
Mar 17, 2014 | 37.59 | 39.78 | 37.59 | 39.00 | 637,981 | +0.94(+2.47%) |
Mar 14, 2014 | 37.09 | 38.34 | 37.09 | 38.06 | 324,719 | +1.02(+2.75%) |
Mar 13, 2014 | 37.62 | 38.14 | 36.65 | 37.04 | 207,955 | -0.56(-1.49%) |
Mar 12, 2014 | 38.56 | 38.80 | 37.13 | 37.60 | 289,417 | +0.21(+0.56%) |
Mar 11, 2014 | 38.42 | 38.78 | 37.07 | 37.39 | 262,965 | -1.03(-2.68%) |
Mar 10, 2014 | 38.01 | 38.84 | 37.42 | 38.42 | 297,462 | +0.50(+1.32%) |
Mar 07, 2014 | 39.01 | 39.50 | 37.36 | 37.92 | 371,234 | -1.08(-2.77%) |
Mar 06, 2014 | 37.96 | 39.80 | 37.92 | 39.00 | 744,441 | +1.07(+2.82%) |
Mar 05, 2014 | 35.99 | 38.24 | 35.80 | 37.93 | 647,857 | +2.13(+5.95%) |
Mar 04, 2014 | 35.60 | 35.80 | 35.00 | 35.80 | 351,531 | +1.07(+3.08%) |