Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.02 | 40.12 | 39.02 | 39.50 | 234,129 | -0.55(-1.38%) |
May 29, 2014 | 40.03 | 40.31 | 39.40 | 40.05 | 131,946 | +0.38(+0.96%) |
May 28, 2014 | 40.06 | 40.14 | 39.21 | 39.67 | 314,801 | -0.60(-1.49%) |
May 27, 2014 | 39.40 | 40.56 | 39.32 | 40.27 | 380,066 | +1.64(+4.24%) |
May 23, 2014 | 37.37 | 38.63 | 38.63 | 38.63 | 328,091 | +1.01(+2.69%) |
May 22, 2014 | 36.67 | 37.70 | 36.32 | 37.62 | 288,247 | +1.37(+3.77%) |
May 21, 2014 | 36.38 | 36.76 | 35.28 | 36.26 | 578,609 | +0.55(+1.55%) |
May 20, 2014 | 37.20 | 37.20 | 35.11 | 35.71 | 678,596 | -1.77(-4.72%) |
May 19, 2014 | 35.98 | 37.74 | 35.77 | 37.48 | 303,548 | +1.22(+3.37%) |
May 16, 2014 | 35.74 | 36.33 | 34.80 | 36.25 | 334,908 | +0.66(+1.86%) |
May 15, 2014 | 35.79 | 35.93 | 34.20 | 35.59 | 556,894 | -0.74(-2.05%) |
May 14, 2014 | 37.91 | 37.91 | 36.18 | 36.34 | 259,092 | -1.82(-4.78%) |
May 13, 2014 | 39.20 | 39.67 | 38.13 | 38.16 | 274,760 | -1.16(-2.96%) |
May 12, 2014 | 37.51 | 39.75 | 37.45 | 39.32 | 515,523 | +2.50(+6.79%) |
May 09, 2014 | 35.54 | 36.88 | 35.20 | 36.83 | 313,969 | +0.98(+2.73%) |
May 08, 2014 | 36.84 | 38.03 | 35.57 | 35.85 | 391,798 | -1.17(-3.15%) |
May 07, 2014 | 37.00 | 37.22 | 35.30 | 37.01 | 486,368 | +0.08(+0.21%) |
May 06, 2014 | 38.32 | 38.61 | 36.90 | 36.93 | 358,430 | -1.87(-4.83%) |
May 05, 2014 | 38.06 | 39.09 | 37.44 | 38.81 | 257,171 | -0.15(-0.39%) |
May 02, 2014 | 39.10 | 40.08 | 38.65 | 38.96 | 231,449 | +0.13(+0.34%) |
May 01, 2014 | 38.65 | 39.64 | 37.45 | 38.83 | 411,645 | -0.12(-0.32%) |
Apr 30, 2014 | 37.71 | 38.95 | 36.89 | 38.95 | 281,024 | +0.84(+2.20%) |
Apr 29, 2014 | 38.35 | 38.87 | 37.89 | 38.11 | 428,269 | +0.25(+0.65%) |
Apr 28, 2014 | 39.00 | 39.51 | 36.20 | 37.87 | 826,724 | -0.66(-1.71%) |
Apr 25, 2014 | 40.18 | 40.27 | 38.14 | 38.53 | 634,979 | -2.23(-5.47%) |
Apr 24, 2014 | 41.81 | 41.88 | 39.71 | 40.75 | 494,370 | -0.21(-0.52%) |
Apr 23, 2014 | 41.57 | 41.98 | 40.91 | 40.97 | 400,948 | -0.88(-2.11%) |
Apr 22, 2014 | 40.78 | 42.23 | 40.62 | 41.85 | 361,606 | +1.28(+3.16%) |
Apr 21, 2014 | 40.26 | 40.62 | 39.34 | 40.57 | 199,232 | +0.58(+1.45%) |
Apr 17, 2014 | 39.06 | 39.98 | 39.98 | 39.98 | 390,178 | +0.65(+1.64%) |
Apr 16, 2014 | 39.01 | 39.47 | 38.26 | 39.34 | 493,228 | +1.15(+3.02%) |
Apr 15, 2014 | 38.15 | 38.74 | 35.71 | 38.19 | 518,250 | +0.42(+1.12%) |
Apr 14, 2014 | 38.62 | 38.96 | 36.70 | 37.76 | 325,609 | +0.42(+1.14%) |
Apr 11, 2014 | 38.04 | 39.26 | 37.09 | 37.34 | 606,680 | -1.73(-4.43%) |
Apr 10, 2014 | 42.59 | 42.59 | 38.45 | 39.07 | 632,461 | -3.52(-8.26%) |
Apr 09, 2014 | 41.40 | 42.67 | 40.87 | 42.59 | 370,556 | +1.65(+4.03%) |
Apr 08, 2014 | 40.11 | 41.54 | 39.45 | 40.94 | 365,558 | +0.94(+2.35%) |
Apr 07, 2014 | 41.32 | 41.60 | 39.33 | 39.99 | 574,774 | -1.95(-4.64%) |
Apr 04, 2014 | 45.96 | 46.11 | 41.47 | 41.94 | 678,233 | -3.11(-6.91%) |
Apr 03, 2014 | 46.48 | 46.52 | 44.51 | 45.06 | 320,056 | -1.36(-2.93%) |
Apr 02, 2014 | 46.31 | 46.57 | 45.73 | 46.41 | 192,447 | +0.51(+1.11%) |
Apr 01, 2014 | 44.46 | 46.07 | 44.44 | 45.90 | 440,520 | +1.70(+3.83%) |
Mar 31, 2014 | 42.79 | 44.49 | 42.31 | 44.21 | 391,940 | +2.33(+5.55%) |
Mar 28, 2014 | 42.06 | 43.75 | 41.55 | 41.88 | 255,401 | -0.11(-0.27%) |
Mar 27, 2014 | 42.33 | 43.08 | 41.26 | 42.00 | 324,785 | -0.30(-0.70%) |
Mar 26, 2014 | 45.75 | 45.75 | 42.29 | 42.29 | 273,683 | -2.61(-5.81%) |
Mar 25, 2014 | 45.82 | 46.47 | 44.06 | 44.90 | 305,601 | -0.06(-0.13%) |
Mar 24, 2014 | 47.10 | 47.22 | 43.70 | 44.96 | 400,123 | -1.55(-3.33%) |
Mar 21, 2014 | 47.82 | 48.48 | 46.48 | 46.51 | 326,859 | -0.70(-1.48%) |
Mar 20, 2014 | 46.68 | 47.63 | 46.09 | 47.21 | 257,337 | +0.23(+0.48%) |
Mar 19, 2014 | 47.82 | 47.90 | 46.00 | 46.98 | 356,556 | -0.88(-1.84%) |
Mar 18, 2014 | 46.16 | 48.04 | 45.98 | 47.86 | 319,260 | +1.93(+4.21%) |
Mar 17, 2014 | 46.10 | 47.10 | 45.77 | 45.93 | 354,874 | +0.58(+1.28%) |
Mar 14, 2014 | 44.30 | 45.65 | 44.30 | 45.35 | 294,602 | +0.55(+1.22%) |
Mar 13, 2014 | 46.93 | 47.03 | 44.02 | 44.80 | 353,971 | -1.62(-3.49%) |
Mar 12, 2014 | 45.12 | 46.42 | 44.66 | 46.42 | 280,151 | +0.45(+0.98%) |
Mar 11, 2014 | 47.60 | 48.05 | 45.34 | 45.97 | 361,015 | -1.44(-3.05%) |
Mar 10, 2014 | 47.51 | 47.79 | 46.51 | 47.42 | 293,896 | -0.42(-0.88%) |
Mar 07, 2014 | 48.86 | 48.86 | 47.15 | 47.84 | 325,642 | -0.14(-0.29%) |
Mar 06, 2014 | 48.48 | 48.61 | 47.63 | 47.97 | 418,637 | -0.10(-0.22%) |
Mar 05, 2014 | 48.19 | 48.26 | 47.68 | 48.08 | 267,117 | +0.01(+0.03%) |
Mar 04, 2014 | 46.28 | 48.96 | 46.22 | 48.06 | 519,692 | +3.35(+7.48%) |