Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.82 | 40.99 | 39.80 | 40.34 | 376,525 | -0.41(-1.02%) |
May 29, 2014 | 40.75 | 41.20 | 40.41 | 40.76 | 335,516 | +0.55(+1.36%) |
May 28, 2014 | 40.88 | 40.92 | 40.13 | 40.21 | 370,236 | -0.40(-0.98%) |
May 27, 2014 | 39.46 | 40.62 | 39.31 | 40.61 | 709,437 | +1.91(+4.93%) |
May 23, 2014 | 38.89 | 38.70 | 38.70 | 38.70 | 709,937 | +0.11(+0.28%) |
May 22, 2014 | 37.01 | 39.14 | 37.01 | 38.59 | 580,056 | +1.56(+4.22%) |
May 21, 2014 | 36.70 | 37.60 | 36.47 | 37.03 | 360,782 | +0.44(+1.20%) |
May 20, 2014 | 37.71 | 37.77 | 36.23 | 36.59 | 324,172 | -1.12(-2.97%) |
May 19, 2014 | 36.39 | 37.80 | 36.20 | 37.71 | 319,257 | +1.08(+2.96%) |
May 16, 2014 | 36.82 | 37.07 | 35.67 | 36.63 | 379,065 | -0.14(-0.39%) |
May 15, 2014 | 37.46 | 37.74 | 35.74 | 36.77 | 518,036 | -0.97(-2.57%) |
May 14, 2014 | 37.07 | 38.44 | 36.62 | 37.74 | 437,300 | +0.43(+1.15%) |
May 13, 2014 | 38.12 | 38.49 | 37.29 | 37.31 | 599,366 | -0.55(-1.45%) |
May 12, 2014 | 36.68 | 37.96 | 36.25 | 37.86 | 675,660 | +1.81(+5.03%) |
May 09, 2014 | 34.96 | 36.06 | 34.09 | 36.05 | 908,822 | +0.92(+2.62%) |
May 08, 2014 | 35.65 | 37.61 | 34.94 | 35.13 | 922,314 | -1.34(-3.67%) |
May 07, 2014 | 37.11 | 37.36 | 35.01 | 36.47 | 601,438 | -0.56(-1.51%) |
May 06, 2014 | 37.80 | 38.44 | 36.94 | 37.03 | 407,695 | -1.28(-3.35%) |
May 05, 2014 | 35.92 | 38.31 | 35.75 | 38.31 | 612,694 | +1.33(+3.59%) |
May 02, 2014 | 38.38 | 38.38 | 36.54 | 36.98 | 706,195 | -1.14(-3.00%) |
May 01, 2014 | 37.22 | 38.89 | 36.66 | 38.13 | 781,127 | +0.89(+2.40%) |
Apr 30, 2014 | 36.45 | 37.36 | 35.69 | 37.23 | 636,749 | +0.15(+0.42%) |
Apr 29, 2014 | 35.64 | 37.40 | 35.02 | 37.08 | 956,389 | +1.91(+5.43%) |
Apr 28, 2014 | 36.04 | 36.76 | 33.31 | 35.17 | 1,634,526 | -0.23(-0.66%) |
Apr 25, 2014 | 36.27 | 37.14 | 35.23 | 35.40 | 905,144 | -1.84(-4.95%) |
Apr 24, 2014 | 38.43 | 38.56 | 35.29 | 37.25 | 964,960 | -0.45(-1.21%) |
Apr 23, 2014 | 39.41 | 39.41 | 37.11 | 37.70 | 1,025,331 | -1.21(-3.12%) |
Apr 22, 2014 | 37.57 | 39.26 | 37.38 | 38.91 | 1,591,423 | +2.43(+6.65%) |
Apr 21, 2014 | 35.18 | 36.54 | 34.65 | 36.49 | 671,739 | +1.61(+4.63%) |
Apr 17, 2014 | 34.63 | 34.87 | 34.87 | 34.87 | 1,768,637 | -0.17(-0.48%) |
Apr 16, 2014 | 34.39 | 35.21 | 33.48 | 35.04 | 1,363,182 | +1.62(+4.86%) |
Apr 15, 2014 | 33.04 | 34.29 | 30.41 | 33.42 | 1,972,765 | +0.52(+1.58%) |
Apr 14, 2014 | 33.75 | 34.70 | 31.60 | 32.90 | 1,515,664 | +0.00(+0.00%) |
Apr 11, 2014 | 33.79 | 36.19 | 32.84 | 32.90 | 1,475,505 | -1.96(-5.63%) |
Apr 10, 2014 | 38.93 | 39.13 | 34.21 | 34.86 | 1,350,821 | -4.38(-11.15%) |
Apr 09, 2014 | 36.95 | 39.39 | 36.75 | 39.24 | 1,087,556 | +2.93(+8.06%) |
Apr 08, 2014 | 37.03 | 37.18 | 34.75 | 36.31 | 899,855 | -0.36(-0.99%) |
Apr 07, 2014 | 35.76 | 38.03 | 35.13 | 36.68 | 1,601,225 | +0.38(+1.06%) |
Apr 04, 2014 | 39.92 | 40.37 | 35.66 | 36.29 | 1,902,925 | -3.17(-8.03%) |
Apr 03, 2014 | 41.92 | 41.92 | 38.48 | 39.46 | 820,290 | -2.27(-5.43%) |
Apr 02, 2014 | 42.67 | 43.06 | 40.98 | 41.73 | 597,456 | +0.06(+0.16%) |
Apr 01, 2014 | 40.90 | 42.73 | 40.47 | 41.66 | 1,497,281 | +1.77(+4.45%) |
Mar 31, 2014 | 38.03 | 40.01 | 38.03 | 39.89 | 786,917 | +2.22(+5.89%) |
Mar 28, 2014 | 40.32 | 40.76 | 37.40 | 37.67 | 1,003,440 | -2.28(-5.71%) |
Mar 27, 2014 | 39.08 | 40.77 | 37.38 | 39.95 | 923,507 | +0.37(+0.93%) |
Mar 26, 2014 | 42.18 | 42.61 | 39.58 | 39.58 | 1,047,670 | -1.51(-3.67%) |
Mar 25, 2014 | 41.54 | 43.20 | 39.78 | 41.09 | 1,477,953 | +0.14(+0.34%) |
Mar 24, 2014 | 43.54 | 43.95 | 38.71 | 40.95 | 2,114,851 | -2.64(-6.06%) |
Mar 21, 2014 | 48.42 | 48.57 | 43.33 | 43.59 | 1,785,863 | -4.22(-8.83%) |
Mar 20, 2014 | 48.45 | 48.70 | 47.33 | 47.82 | 242,624 | -0.68(-1.41%) |
Mar 19, 2014 | 50.07 | 50.07 | 47.83 | 48.50 | 542,029 | -0.95(-1.93%) |
Mar 18, 2014 | 47.68 | 49.50 | 47.29 | 49.45 | 673,694 | +2.51(+5.35%) |
Mar 17, 2014 | 47.54 | 48.57 | 46.77 | 46.94 | 472,518 | +0.57(+1.24%) |
Mar 14, 2014 | 46.03 | 47.45 | 45.51 | 46.37 | 467,717 | -0.39(-0.84%) |
Mar 13, 2014 | 49.71 | 49.77 | 46.09 | 46.76 | 698,848 | -2.30(-4.69%) |
Mar 12, 2014 | 47.46 | 49.24 | 47.21 | 49.06 | 317,067 | +0.71(+1.46%) |
Mar 11, 2014 | 49.43 | 49.95 | 47.95 | 48.35 | 624,004 | -0.58(-1.18%) |
Mar 10, 2014 | 48.37 | 48.95 | 47.13 | 48.93 | 560,886 | +0.46(+0.95%) |
Mar 07, 2014 | 50.28 | 50.31 | 46.61 | 48.47 | 1,180,444 | -0.71(-1.45%) |
Mar 06, 2014 | 52.48 | 52.84 | 48.60 | 49.19 | 1,093,352 | -2.69(-5.19%) |
Mar 05, 2014 | 52.84 | 52.84 | 51.56 | 51.88 | 314,723 | -0.47(-0.90%) |
Mar 04, 2014 | 52.27 | 52.74 | 51.75 | 52.35 | 717,895 | +2.11(+4.20%) |