Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.16 | 40.31 | 38.87 | 40.31 | 241,178 | +1.22(+3.11%) |
May 29, 2014 | 38.36 | 39.12 | 38.06 | 39.09 | 158,258 | +0.79(+2.06%) |
May 28, 2014 | 38.76 | 39.69 | 38.29 | 38.30 | 241,085 | -0.47(-1.20%) |
May 27, 2014 | 39.84 | 40.34 | 38.47 | 38.77 | 370,238 | -0.25(-0.64%) |
May 23, 2014 | 38.57 | 39.02 | 39.02 | 39.02 | 370,804 | +0.06(+0.15%) |
May 22, 2014 | 38.04 | 39.43 | 38.04 | 38.96 | 286,909 | +1.11(+2.93%) |
May 21, 2014 | 37.52 | 38.00 | 37.42 | 37.85 | 265,488 | +0.42(+1.12%) |
May 20, 2014 | 37.29 | 37.82 | 36.71 | 37.43 | 232,162 | +0.68(+1.84%) |
May 19, 2014 | 36.90 | 37.78 | 36.53 | 36.76 | 330,295 | +0.56(+1.56%) |
May 16, 2014 | 36.24 | 37.01 | 35.86 | 36.19 | 181,249 | -0.05(-0.13%) |
May 15, 2014 | 37.09 | 37.09 | 35.77 | 36.24 | 301,194 | -0.77(-2.09%) |
May 14, 2014 | 36.43 | 38.03 | 36.24 | 37.01 | 525,658 | +0.58(+1.59%) |
May 13, 2014 | 34.91 | 36.60 | 34.81 | 36.43 | 650,528 | +1.65(+4.74%) |
May 12, 2014 | 34.29 | 34.98 | 34.26 | 34.78 | 304,295 | +0.71(+2.08%) |
May 09, 2014 | 33.71 | 34.13 | 33.54 | 34.08 | 255,688 | +0.10(+0.31%) |
May 08, 2014 | 33.53 | 34.13 | 33.39 | 33.97 | 279,486 | +0.43(+1.27%) |
May 07, 2014 | 33.56 | 33.79 | 32.20 | 33.54 | 363,878 | +0.15(+0.46%) |
May 06, 2014 | 32.74 | 34.41 | 32.68 | 33.39 | 804,152 | -0.28(-0.84%) |
May 05, 2014 | 33.17 | 33.81 | 32.97 | 33.67 | 745,545 | +0.72(+2.17%) |
May 02, 2014 | 32.58 | 33.09 | 32.49 | 32.96 | 314,236 | +0.38(+1.16%) |
May 01, 2014 | 32.69 | 33.15 | 32.34 | 32.58 | 373,143 | -0.10(-0.30%) |
Apr 30, 2014 | 31.39 | 32.87 | 31.24 | 32.68 | 420,702 | +1.52(+4.88%) |
Apr 29, 2014 | 30.81 | 31.19 | 30.68 | 31.15 | 219,809 | +0.29(+0.95%) |
Apr 28, 2014 | 31.49 | 31.86 | 30.66 | 30.86 | 536,816 | -0.93(-2.92%) |
Apr 25, 2014 | 32.20 | 32.38 | 31.46 | 31.79 | 199,707 | -0.65(-2.01%) |
Apr 24, 2014 | 32.28 | 32.47 | 31.77 | 32.44 | 277,891 | +0.25(+0.79%) |
Apr 23, 2014 | 32.20 | 32.47 | 31.79 | 32.19 | 397,932 | -0.02(-0.05%) |
Apr 22, 2014 | 31.90 | 32.24 | 31.77 | 32.20 | 466,269 | +0.35(+1.10%) |
Apr 21, 2014 | 31.34 | 31.85 | 31.19 | 31.85 | 336,623 | +0.57(+1.83%) |
Apr 17, 2014 | 30.97 | 31.28 | 31.28 | 31.28 | 347,298 | +0.39(+1.26%) |
Apr 16, 2014 | 30.18 | 30.89 | 30.15 | 30.89 | 348,922 | +0.72(+2.40%) |
Apr 15, 2014 | 30.48 | 30.69 | 29.30 | 30.17 | 753,196 | -0.32(-1.04%) |
Apr 14, 2014 | 30.93 | 31.07 | 30.33 | 30.49 | 296,900 | -0.12(-0.39%) |
Apr 11, 2014 | 30.18 | 31.09 | 29.39 | 30.61 | 967,082 | +0.23(+0.76%) |
Apr 10, 2014 | 32.42 | 32.55 | 30.38 | 30.38 | 5,354,595 | -2.41(-7.36%) |
Apr 09, 2014 | 31.77 | 32.94 | 31.57 | 32.79 | 341,132 | +0.76(+2.38%) |
Apr 08, 2014 | 32.67 | 32.95 | 31.77 | 32.03 | 144,360 | -0.68(-2.09%) |
Apr 07, 2014 | 32.76 | 33.11 | 31.77 | 32.71 | 317,523 | +0.07(+0.22%) |
Apr 04, 2014 | 33.89 | 33.89 | 32.44 | 32.64 | 248,712 | -0.87(-2.61%) |
Apr 03, 2014 | 34.27 | 34.92 | 33.13 | 33.51 | 178,686 | -0.61(-1.79%) |
Apr 02, 2014 | 33.21 | 34.50 | 33.21 | 34.12 | 248,462 | +1.02(+3.07%) |
Apr 01, 2014 | 32.26 | 33.34 | 32.24 | 33.11 | 184,546 | +1.09(+3.40%) |
Mar 31, 2014 | 31.05 | 32.36 | 31.05 | 32.02 | 124,634 | +0.99(+3.20%) |
Mar 28, 2014 | 31.59 | 31.65 | 30.90 | 31.03 | 103,887 | -0.29(-0.91%) |
Mar 27, 2014 | 31.21 | 31.46 | 30.89 | 31.31 | 139,773 | +0.43(+1.39%) |
Mar 26, 2014 | 30.98 | 31.73 | 30.66 | 30.88 | 170,065 | +0.11(+0.36%) |
Mar 25, 2014 | 32.31 | 32.55 | 30.62 | 30.77 | 252,439 | -1.10(-3.44%) |
Mar 24, 2014 | 33.22 | 33.39 | 31.77 | 31.87 | 222,675 | -0.89(-2.72%) |
Mar 21, 2014 | 33.27 | 33.27 | 32.70 | 32.76 | 99,484 | -0.12(-0.36%) |
Mar 20, 2014 | 33.29 | 33.31 | 32.66 | 32.88 | 154,795 | -0.26(-0.79%) |
Mar 19, 2014 | 32.64 | 33.34 | 32.64 | 33.14 | 135,242 | +0.50(+1.53%) |
Mar 18, 2014 | 32.03 | 32.77 | 32.03 | 32.64 | 204,219 | +0.69(+2.16%) |
Mar 17, 2014 | 31.77 | 32.02 | 31.32 | 31.95 | 203,447 | +0.64(+2.05%) |
Mar 14, 2014 | 31.18 | 31.65 | 30.81 | 31.30 | 72,956 | +0.21(+0.66%) |
Mar 13, 2014 | 31.63 | 32.16 | 30.97 | 31.10 | 172,315 | -0.17(-0.56%) |
Mar 12, 2014 | 31.03 | 31.71 | 30.95 | 31.27 | 96,696 | +0.00(+0.00%) |
Mar 11, 2014 | 31.37 | 32.02 | 30.89 | 31.27 | 146,496 | +0.37(+1.21%) |
Mar 10, 2014 | 31.28 | 32.34 | 30.79 | 30.90 | 202,266 | +0.02(+0.08%) |
Mar 07, 2014 | 31.36 | 31.36 | 30.83 | 30.88 | 66,606 | -0.43(-1.37%) |
Mar 06, 2014 | 30.45 | 31.60 | 30.42 | 31.30 | 197,325 | +0.99(+3.27%) |
Mar 05, 2014 | 29.94 | 30.45 | 29.64 | 30.31 | 103,992 | +0.40(+1.33%) |
Mar 04, 2014 | 30.03 | 30.40 | 29.91 | 29.91 | 138,338 | +0.06(+0.19%) |