Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.73 | 33.86 | 32.11 | 32.44 | 40,603,944 | -1.56(-4.59%) |
May 29, 2014 | 34.67 | 35.14 | 33.88 | 34.00 | 53,886,348 | +0.23(+0.68%) |
May 28, 2014 | 31.50 | 33.84 | 31.09 | 33.77 | 60,184,404 | +3.26(+10.69%) |
May 27, 2014 | 30.94 | 31.20 | 30.38 | 30.51 | 25,164,048 | +0.01(+0.03%) |
May 23, 2014 | 31.51 | 30.50 | 30.50 | 30.50 | 27,448,000 | -1.57(-4.90%) |
May 22, 2014 | 31.33 | 32.25 | 30.52 | 32.07 | 27,467,618 | +0.32(+1.01%) |
May 21, 2014 | 31.85 | 31.95 | 31.15 | 31.75 | 15,531,149 | -0.02(-0.06%) |
May 20, 2014 | 32.00 | 32.39 | 31.52 | 31.77 | 16,559,336 | -0.30(-0.94%) |
May 19, 2014 | 32.05 | 32.44 | 31.64 | 32.07 | 15,916,199 | -0.19(-0.59%) |
May 16, 2014 | 32.95 | 33.21 | 32.02 | 32.26 | 21,391,370 | -0.51(-1.56%) |
May 15, 2014 | 33.02 | 33.29 | 32.16 | 32.77 | 21,996,620 | -0.08(-0.24%) |
May 14, 2014 | 33.35 | 33.83 | 32.62 | 32.85 | 20,003,146 | -0.54(-1.62%) |
May 13, 2014 | 33.84 | 34.06 | 32.89 | 33.39 | 24,642,562 | -0.55(-1.62%) |
May 12, 2014 | 33.08 | 34.10 | 32.40 | 33.94 | 34,574,712 | +1.89(+5.90%) |
May 09, 2014 | 32.23 | 33.11 | 31.75 | 32.05 | 31,888,812 | +0.09(+0.28%) |
May 08, 2014 | 31.48 | 32.98 | 31.13 | 31.96 | 51,230,788 | +1.30(+4.24%) |
May 07, 2014 | 31.97 | 32.00 | 29.51 | 30.66 | 68,732,960 | -1.19(-3.74%) |
May 06, 2014 | 35.61 | 36.10 | 31.72 | 31.85 | 134,303,904 | -6.90(-17.81%) |
May 05, 2014 | 38.52 | 39.60 | 38.05 | 38.75 | 10,354,779 | -0.27(-0.69%) |
May 02, 2014 | 39.20 | 39.86 | 38.70 | 39.02 | 12,729,508 | -0.07(-0.18%) |
May 01, 2014 | 39.01 | 40.77 | 38.97 | 39.09 | 15,722,897 | +0.12(+0.31%) |
Apr 30, 2014 | 37.66 | 38.98 | 37.24 | 38.97 | 38,305,144 | -3.65(-8.56%) |
Apr 29, 2014 | 40.53 | 43.97 | 40.17 | 42.62 | 25,666,306 | +1.89(+4.64%) |
Apr 28, 2014 | 41.76 | 42.35 | 39.30 | 40.73 | 14,335,707 | -0.88(-2.11%) |
Apr 25, 2014 | 44.29 | 44.44 | 41.31 | 41.61 | 13,712,435 | -3.21(-7.16%) |
Apr 24, 2014 | 46.71 | 46.79 | 43.63 | 44.82 | 11,007,482 | -1.13(-2.46%) |
Apr 23, 2014 | 45.88 | 46.17 | 44.87 | 45.95 | 7,271,213 | -0.07(-0.15%) |
Apr 22, 2014 | 46.23 | 47.09 | 45.80 | 46.02 | 6,992,842 | -0.11(-0.24%) |
Apr 21, 2014 | 44.96 | 46.30 | 44.64 | 46.13 | 6,912,700 | +1.12(+2.49%) |
Apr 17, 2014 | 44.66 | 45.01 | 45.01 | 45.01 | 12,304,400 | +0.59(+1.33%) |
Apr 16, 2014 | 45.42 | 45.56 | 43.54 | 44.42 | 13,872,576 | -1.10(-2.42%) |
Apr 15, 2014 | 41.28 | 45.55 | 40.76 | 45.52 | 24,157,778 | +4.65(+11.38%) |
Apr 14, 2014 | 41.40 | 41.95 | 40.12 | 40.87 | 10,405,405 | +0.82(+2.05%) |
Apr 11, 2014 | 40.79 | 41.10 | 39.68 | 40.05 | 9,999,669 | -1.29(-3.12%) |
Apr 10, 2014 | 42.85 | 43.25 | 40.93 | 41.34 | 10,690,795 | -1.15(-2.71%) |
Apr 09, 2014 | 42.23 | 43.06 | 41.77 | 42.49 | 14,278,461 | +0.71(+1.70%) |
Apr 08, 2014 | 43.42 | 43.42 | 41.55 | 41.78 | 14,418,794 | -0.67(-1.58%) |
Apr 07, 2014 | 42.87 | 44.60 | 42.26 | 42.45 | 12,005,916 | -0.69(-1.60%) |
Apr 04, 2014 | 44.20 | 44.87 | 42.37 | 43.14 | 13,848,715 | -0.91(-2.07%) |
Apr 03, 2014 | 45.48 | 45.61 | 43.38 | 44.05 | 11,135,635 | -1.68(-3.67%) |
Apr 02, 2014 | 47.40 | 47.44 | 45.51 | 45.73 | 7,833,490 | -1.25(-2.66%) |
Apr 01, 2014 | 46.71 | 47.59 | 46.18 | 46.98 | 6,877,186 | +0.31(+0.66%) |
Mar 31, 2014 | 47.55 | 47.75 | 46.43 | 46.67 | 5,776,157 | -0.63(-1.33%) |
Mar 28, 2014 | 46.65 | 47.34 | 45.70 | 47.30 | 9,610,491 | +0.98(+2.12%) |
Mar 27, 2014 | 45.09 | 46.40 | 43.31 | 46.32 | 15,437,624 | +1.89(+4.25%) |
Mar 26, 2014 | 48.06 | 48.30 | 44.25 | 44.43 | 16,042,938 | -3.45(-7.21%) |
Mar 25, 2014 | 49.35 | 49.70 | 47.58 | 47.88 | 8,205,158 | -0.89(-1.82%) |
Mar 24, 2014 | 50.69 | 50.94 | 47.77 | 48.77 | 11,630,550 | -2.15(-4.22%) |
Mar 21, 2014 | 50.24 | 50.92 | 49.51 | 50.92 | 11,816,347 | +0.80(+1.60%) |
Mar 20, 2014 | 51.00 | 51.66 | 49.64 | 50.12 | 10,035,883 | -1.12(-2.19%) |
Mar 19, 2014 | 50.80 | 51.98 | 50.71 | 51.24 | 7,609,321 | +0.11(+0.22%) |
Mar 18, 2014 | 52.03 | 52.21 | 50.29 | 51.13 | 12,182,946 | -0.92(-1.77%) |
Mar 17, 2014 | 52.08 | 52.49 | 51.35 | 52.05 | 6,582,239 | +0.13(+0.25%) |
Mar 14, 2014 | 53.40 | 53.91 | 51.80 | 51.92 | 9,570,412 | -1.65(-3.08%) |
Mar 13, 2014 | 54.90 | 55.45 | 53.20 | 53.57 | 7,651,172 | -0.93(-1.71%) |
Mar 12, 2014 | 54.25 | 55.30 | 53.88 | 54.50 | 5,813,819 | +0.48(+0.89%) |
Mar 11, 2014 | 54.16 | 55.84 | 53.80 | 54.02 | 11,756,813 | +0.14(+0.26%) |
Mar 10, 2014 | 54.09 | 54.59 | 53.38 | 53.88 | 5,752,781 | +0.35(+0.65%) |
Mar 07, 2014 | 55.18 | 55.20 | 53.31 | 53.53 | 7,325,092 | -1.30(-2.37%) |
Mar 06, 2014 | 54.91 | 56.09 | 54.70 | 54.83 | 8,997,265 | +0.45(+0.83%) |
Mar 05, 2014 | 54.53 | 55.03 | 53.75 | 54.38 | 5,665,073 | +0.10(+0.18%) |
Mar 04, 2014 | 54.25 | 55.28 | 54.12 | 54.28 | 6,701,436 | +0.57(+1.06%) |