Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.22 | 39.22 | 37.43 | 37.77 | 768,177 | -1.37(-3.50%) |
May 29, 2014 | 39.18 | 39.45 | 38.82 | 39.14 | 506,489 | -0.04(-0.10%) |
May 28, 2014 | 39.68 | 39.68 | 38.80 | 39.18 | 490,656 | -0.62(-1.56%) |
May 27, 2014 | 40.17 | 40.74 | 39.66 | 39.80 | 1,023,150 | +1.23(+3.19%) |
May 23, 2014 | 38.24 | 38.57 | 38.57 | 38.57 | 318,500 | +0.20(+0.52%) |
May 22, 2014 | 37.43 | 38.70 | 37.17 | 38.37 | 754,578 | +0.88(+2.35%) |
May 21, 2014 | 37.69 | 38.13 | 37.08 | 37.49 | 532,002 | +0.04(+0.11%) |
May 20, 2014 | 37.38 | 37.70 | 36.49 | 37.45 | 887,806 | -0.12(-0.32%) |
May 19, 2014 | 35.77 | 37.84 | 35.68 | 37.57 | 1,148,094 | +1.68(+4.68%) |
May 16, 2014 | 35.39 | 36.00 | 34.96 | 35.89 | 860,440 | +0.54(+1.53%) |
May 15, 2014 | 34.99 | 35.46 | 33.66 | 35.35 | 838,562 | +0.09(+0.26%) |
May 14, 2014 | 35.27 | 35.87 | 35.00 | 35.26 | 651,431 | -0.02(-0.06%) |
May 13, 2014 | 35.89 | 36.22 | 35.19 | 35.28 | 678,931 | -0.58(-1.62%) |
May 12, 2014 | 34.95 | 35.98 | 34.35 | 35.86 | 1,025,793 | +1.01(+2.90%) |
May 09, 2014 | 36.17 | 36.66 | 34.46 | 34.85 | 1,436,399 | -1.55(-4.26%) |
May 08, 2014 | 36.90 | 37.40 | 36.30 | 36.40 | 1,069,762 | -0.66(-1.78%) |
May 07, 2014 | 38.18 | 38.18 | 35.57 | 37.06 | 1,166,122 | -1.08(-2.83%) |
May 06, 2014 | 38.53 | 39.41 | 38.05 | 38.14 | 810,801 | -0.62(-1.60%) |
May 05, 2014 | 38.49 | 38.99 | 38.12 | 38.76 | 460,138 | -0.23(-0.59%) |
May 02, 2014 | 39.32 | 39.71 | 38.93 | 38.99 | 414,271 | -0.05(-0.13%) |
May 01, 2014 | 37.74 | 39.91 | 37.43 | 39.04 | 997,440 | +1.28(+3.39%) |
Apr 30, 2014 | 37.42 | 37.89 | 36.75 | 37.76 | 728,050 | +0.20(+0.53%) |
Apr 29, 2014 | 37.75 | 38.34 | 36.90 | 37.56 | 846,622 | +0.14(+0.37%) |
Apr 28, 2014 | 39.23 | 39.32 | 35.98 | 37.42 | 1,273,541 | -1.48(-3.80%) |
Apr 25, 2014 | 40.01 | 40.24 | 38.49 | 38.90 | 1,352,890 | -1.41(-3.50%) |
Apr 24, 2014 | 41.54 | 41.61 | 39.97 | 40.31 | 683,062 | -0.84(-2.04%) |
Apr 23, 2014 | 42.62 | 42.86 | 41.14 | 41.15 | 1,090,592 | -1.73(-4.03%) |
Apr 22, 2014 | 42.50 | 43.30 | 42.49 | 42.88 | 769,477 | +0.40(+0.94%) |
Apr 21, 2014 | 43.10 | 43.26 | 42.23 | 42.48 | 745,633 | -0.50(-1.16%) |
Apr 17, 2014 | 42.09 | 42.98 | 42.98 | 42.98 | 818,400 | +0.78(+1.85%) |
Apr 16, 2014 | 40.85 | 42.22 | 40.49 | 42.20 | 889,717 | +1.74(+4.30%) |
Apr 15, 2014 | 40.53 | 41.19 | 39.69 | 40.46 | 1,329,555 | -0.02(-0.05%) |
Apr 14, 2014 | 41.17 | 41.35 | 39.50 | 40.48 | 1,119,031 | -0.07(-0.17%) |
Apr 11, 2014 | 41.37 | 42.01 | 39.83 | 40.55 | 1,249,128 | -1.71(-4.05%) |
Apr 10, 2014 | 45.79 | 45.97 | 41.01 | 42.26 | 1,076,195 | -3.73(-8.11%) |
Apr 09, 2014 | 43.61 | 46.07 | 43.09 | 45.99 | 825,557 | +2.74(+6.34%) |
Apr 08, 2014 | 43.67 | 44.18 | 42.65 | 43.25 | 846,610 | -0.21(-0.48%) |
Apr 07, 2014 | 45.52 | 45.52 | 41.87 | 43.46 | 1,587,091 | -2.43(-5.30%) |
Apr 04, 2014 | 49.23 | 49.36 | 45.65 | 45.89 | 779,846 | -2.70(-5.56%) |
Apr 03, 2014 | 50.72 | 50.80 | 48.53 | 48.59 | 428,945 | -2.08(-4.10%) |
Apr 02, 2014 | 50.53 | 50.87 | 50.09 | 50.67 | 468,573 | +0.18(+0.36%) |
Apr 01, 2014 | 49.06 | 50.53 | 48.94 | 50.49 | 458,361 | +1.44(+2.94%) |
Mar 31, 2014 | 48.54 | 49.25 | 47.95 | 49.05 | 260,680 | +0.85(+1.76%) |
Mar 28, 2014 | 48.28 | 49.10 | 47.86 | 48.20 | 321,526 | -0.02(-0.04%) |
Mar 27, 2014 | 48.32 | 48.87 | 47.57 | 48.22 | 369,152 | -0.11(-0.23%) |
Mar 26, 2014 | 49.93 | 50.04 | 48.22 | 48.33 | 345,150 | -1.07(-2.17%) |
Mar 25, 2014 | 49.71 | 50.47 | 49.02 | 49.40 | 303,984 | -0.06(-0.12%) |
Mar 24, 2014 | 50.23 | 50.34 | 47.87 | 49.46 | 516,308 | -0.67(-1.34%) |
Mar 21, 2014 | 52.44 | 52.76 | 50.10 | 50.13 | 600,843 | -2.19(-4.19%) |
Mar 20, 2014 | 52.26 | 52.71 | 51.66 | 52.32 | 355,743 | -0.40(-0.76%) |
Mar 19, 2014 | 54.27 | 54.27 | 52.33 | 52.72 | 274,604 | -1.51(-2.78%) |
Mar 18, 2014 | 53.20 | 55.00 | 52.85 | 54.23 | 413,892 | +1.14(+2.15%) |
Mar 17, 2014 | 52.40 | 53.15 | 52.23 | 53.09 | 260,378 | +0.82(+1.57%) |
Mar 14, 2014 | 52.14 | 52.90 | 52.00 | 52.27 | 234,102 | -0.07(-0.13%) |
Mar 13, 2014 | 53.01 | 53.25 | 51.57 | 52.34 | 447,512 | -0.58(-1.10%) |
Mar 12, 2014 | 52.31 | 52.92 | 51.50 | 52.92 | 395,070 | +0.45(+0.86%) |
Mar 11, 2014 | 53.06 | 53.67 | 52.33 | 52.47 | 371,508 | -0.68(-1.28%) |
Mar 10, 2014 | 54.58 | 54.58 | 52.78 | 53.15 | 421,426 | -1.39(-2.55%) |
Mar 07, 2014 | 55.40 | 55.40 | 53.70 | 54.54 | 536,110 | -0.73(-1.32%) |
Mar 06, 2014 | 55.96 | 56.30 | 54.61 | 55.27 | 531,709 | -0.72(-1.29%) |
Mar 05, 2014 | 57.32 | 57.38 | 55.62 | 55.99 | 401,912 | -1.39(-2.42%) |
Mar 04, 2014 | 56.00 | 58.00 | 55.53 | 57.38 | 1,799,612 | +4.22(+7.94%) |