Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.19 | 37.39 | 36.23 | 37.14 | 1,190,909 | +0.06(+0.17%) |
May 29, 2014 | 36.86 | 37.09 | 36.42 | 37.08 | 398,429 | +0.36(+0.98%) |
May 28, 2014 | 36.61 | 37.09 | 36.34 | 36.72 | 597,387 | +0.14(+0.37%) |
May 27, 2014 | 36.08 | 36.60 | 35.56 | 36.58 | 640,683 | +0.74(+2.07%) |
May 23, 2014 | 35.33 | 35.84 | 35.84 | 35.84 | 492,332 | +0.25(+0.70%) |
May 22, 2014 | 35.51 | 36.46 | 34.90 | 35.59 | 276,047 | +0.07(+0.20%) |
May 21, 2014 | 34.55 | 35.76 | 34.26 | 35.52 | 600,386 | +1.26(+3.69%) |
May 20, 2014 | 34.67 | 34.94 | 33.92 | 34.26 | 537,992 | -0.45(-1.29%) |
May 19, 2014 | 33.59 | 35.12 | 33.59 | 34.70 | 649,630 | +1.04(+3.09%) |
May 16, 2014 | 32.43 | 33.68 | 31.81 | 33.67 | 605,727 | +1.15(+3.54%) |
May 15, 2014 | 32.00 | 32.91 | 31.19 | 32.51 | 748,001 | +0.22(+0.69%) |
May 14, 2014 | 32.00 | 33.43 | 32.00 | 32.29 | 473,381 | -0.65(-1.97%) |
May 13, 2014 | 33.83 | 34.38 | 32.36 | 32.94 | 1,040,281 | -0.84(-2.50%) |
May 12, 2014 | 32.24 | 34.40 | 31.89 | 33.78 | 1,060,002 | +1.77(+5.52%) |
May 09, 2014 | 32.26 | 32.66 | 31.11 | 32.01 | 735,814 | -0.42(-1.30%) |
May 08, 2014 | 31.76 | 35.30 | 31.76 | 32.44 | 1,313,282 | -0.92(-2.75%) |
May 07, 2014 | 33.34 | 33.79 | 32.13 | 33.35 | 852,642 | +0.01(+0.02%) |
May 06, 2014 | 33.67 | 34.20 | 33.00 | 33.34 | 587,769 | -0.57(-1.67%) |
May 05, 2014 | 32.92 | 33.95 | 32.27 | 33.91 | 497,625 | +0.69(+2.09%) |
May 02, 2014 | 32.60 | 33.37 | 32.60 | 33.22 | 629,912 | +0.66(+2.03%) |
May 01, 2014 | 31.62 | 33.19 | 31.18 | 32.56 | 633,630 | +0.81(+2.56%) |
Apr 30, 2014 | 31.07 | 31.79 | 30.48 | 31.74 | 487,472 | +0.61(+1.94%) |
Apr 29, 2014 | 31.81 | 31.87 | 30.61 | 31.14 | 628,617 | -0.56(-1.76%) |
Apr 28, 2014 | 32.27 | 32.38 | 30.82 | 31.70 | 513,333 | -0.49(-1.51%) |
Apr 25, 2014 | 32.73 | 33.01 | 32.01 | 32.18 | 498,852 | -0.78(-2.37%) |
Apr 24, 2014 | 32.82 | 33.19 | 32.01 | 32.96 | 491,733 | +0.32(+0.98%) |
Apr 23, 2014 | 32.51 | 33.32 | 32.15 | 32.64 | 1,577,685 | +0.07(+0.22%) |
Apr 22, 2014 | 31.91 | 32.62 | 31.89 | 32.57 | 791,395 | +0.70(+2.20%) |
Apr 21, 2014 | 31.86 | 32.06 | 30.82 | 31.87 | 682,083 | +0.21(+0.65%) |
Apr 17, 2014 | 31.58 | 31.66 | 31.66 | 31.66 | 520,487 | +0.03(+0.10%) |
Apr 16, 2014 | 31.98 | 32.01 | 31.16 | 31.63 | 524,968 | +0.02(+0.08%) |
Apr 15, 2014 | 32.49 | 32.66 | 31.12 | 31.61 | 958,424 | +0.35(+1.12%) |
Apr 14, 2014 | 31.53 | 32.51 | 30.89 | 31.26 | 767,022 | +0.19(+0.62%) |
Apr 11, 2014 | 31.05 | 31.81 | 30.30 | 31.07 | 1,306,232 | -0.33(-1.07%) |
Apr 10, 2014 | 32.26 | 32.68 | 31.29 | 31.40 | 989,437 | -0.68(-2.11%) |
Apr 09, 2014 | 31.50 | 34.22 | 31.44 | 32.08 | 2,712,196 | +2.33(+7.85%) |
Apr 08, 2014 | 28.13 | 29.97 | 27.68 | 29.74 | 1,118,190 | +1.70(+6.05%) |
Apr 07, 2014 | 29.42 | 29.62 | 27.60 | 28.05 | 1,164,720 | -1.62(-5.45%) |
Apr 04, 2014 | 30.36 | 30.58 | 29.57 | 29.66 | 1,141,546 | -0.42(-1.40%) |
Apr 03, 2014 | 31.07 | 31.46 | 29.73 | 30.09 | 557,281 | -0.92(-2.98%) |
Apr 02, 2014 | 30.90 | 31.05 | 30.07 | 31.01 | 672,203 | +0.35(+1.14%) |
Apr 01, 2014 | 29.89 | 31.06 | 29.78 | 30.66 | 1,251,007 | +0.77(+2.59%) |
Mar 31, 2014 | 29.08 | 30.00 | 28.50 | 29.89 | 1,371,543 | +1.11(+3.85%) |
Mar 28, 2014 | 27.66 | 28.95 | 27.58 | 28.78 | 1,285,179 | +1.18(+4.27%) |
Mar 27, 2014 | 27.85 | 27.85 | 26.95 | 27.60 | 788,419 | -0.27(-0.97%) |
Mar 26, 2014 | 28.26 | 28.72 | 27.86 | 27.87 | 842,371 | -0.10(-0.37%) |
Mar 25, 2014 | 28.10 | 28.53 | 27.47 | 27.98 | 593,052 | -0.04(-0.14%) |
Mar 24, 2014 | 28.92 | 28.92 | 27.55 | 28.02 | 1,264,589 | -0.87(-3.01%) |
Mar 21, 2014 | 29.58 | 31.81 | 28.76 | 28.88 | 2,473,699 | +0.77(+2.75%) |
Mar 20, 2014 | 27.65 | 28.60 | 27.39 | 28.11 | 1,559,600 | +0.48(+1.73%) |
Mar 19, 2014 | 26.84 | 28.43 | 26.49 | 27.63 | 1,467,160 | +1.23(+4.65%) |
Mar 18, 2014 | 26.49 | 26.67 | 25.65 | 26.41 | 1,724,485 | -0.18(-0.69%) |
Mar 17, 2014 | 27.97 | 28.34 | 26.44 | 26.59 | 2,152,864 | -2.64(-9.05%) |
Mar 14, 2014 | 28.58 | 29.29 | 28.58 | 29.23 | 927,584 | +0.44(+1.52%) |
Mar 13, 2014 | 30.63 | 30.63 | 28.37 | 28.80 | 2,438,097 | -1.74(-5.69%) |
Mar 12, 2014 | 30.89 | 31.07 | 29.97 | 30.53 | 1,263,967 | -0.45(-1.44%) |
Mar 11, 2014 | 31.62 | 31.62 | 30.53 | 30.98 | 2,209,432 | -0.70(-2.21%) |
Mar 10, 2014 | 32.42 | 32.82 | 31.48 | 31.68 | 370,841 | -0.81(-2.50%) |
Mar 07, 2014 | 33.59 | 33.59 | 32.06 | 32.49 | 1,573,362 | -0.92(-2.74%) |
Mar 06, 2014 | 34.40 | 34.58 | 33.28 | 33.41 | 1,170,841 | -1.32(-3.81%) |
Mar 05, 2014 | 35.34 | 35.61 | 34.62 | 34.73 | 702,056 | -0.64(-1.80%) |
Mar 04, 2014 | 34.36 | 35.66 | 34.05 | 35.37 | 809,034 | +1.99(+5.97%) |