Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.93 | 41.45 | 39.18 | 40.20 | 1,247,570 | -1.37(-3.30%) |
May 29, 2014 | 39.70 | 41.97 | 39.22 | 41.57 | 1,161,288 | +1.82(+4.58%) |
May 28, 2014 | 40.00 | 40.60 | 39.03 | 39.75 | 691,616 | -0.30(-0.75%) |
May 27, 2014 | 37.49 | 40.19 | 37.36 | 40.05 | 1,726,297 | +2.80(+7.52%) |
May 23, 2014 | 38.30 | 37.25 | 37.25 | 37.25 | 1,205,600 | -1.16(-3.02%) |
May 22, 2014 | 38.39 | 41.80 | 37.59 | 38.41 | 2,626,899 | -3.32(-7.96%) |
May 21, 2014 | 39.08 | 42.01 | 38.35 | 41.73 | 2,152,567 | +2.54(+6.48%) |
May 20, 2014 | 39.08 | 39.74 | 37.87 | 39.19 | 993,613 | +0.41(+1.06%) |
May 19, 2014 | 37.73 | 38.83 | 37.00 | 38.78 | 1,159,845 | +0.62(+1.62%) |
May 16, 2014 | 37.65 | 38.59 | 36.71 | 38.16 | 727,402 | +0.66(+1.76%) |
May 15, 2014 | 38.04 | 38.29 | 36.56 | 37.50 | 1,033,239 | -1.01(-2.62%) |
May 14, 2014 | 38.00 | 38.52 | 37.10 | 38.51 | 703,754 | +0.60(+1.58%) |
May 13, 2014 | 38.94 | 39.94 | 37.41 | 37.91 | 614,765 | -1.43(-3.63%) |
May 12, 2014 | 37.61 | 40.00 | 37.61 | 39.34 | 1,213,980 | +2.42(+6.55%) |
May 09, 2014 | 37.75 | 38.43 | 36.41 | 36.92 | 1,538,980 | -1.10(-2.89%) |
May 08, 2014 | 38.05 | 39.86 | 37.60 | 38.02 | 1,102,933 | +0.05(+0.13%) |
May 07, 2014 | 39.90 | 40.01 | 35.75 | 37.97 | 2,163,495 | -1.32(-3.36%) |
May 06, 2014 | 42.01 | 42.17 | 39.09 | 39.29 | 1,307,424 | -3.45(-8.07%) |
May 05, 2014 | 40.93 | 43.48 | 40.12 | 42.74 | 855,052 | +1.15(+2.77%) |
May 02, 2014 | 42.27 | 43.64 | 41.03 | 41.59 | 1,264,285 | -0.98(-2.30%) |
May 01, 2014 | 40.62 | 44.36 | 39.94 | 42.57 | 1,115,084 | +2.79(+7.01%) |
Apr 30, 2014 | 38.66 | 40.04 | 37.52 | 39.78 | 1,360,649 | +1.06(+2.74%) |
Apr 29, 2014 | 40.72 | 41.47 | 38.33 | 38.72 | 1,089,825 | -1.16(-2.91%) |
Apr 28, 2014 | 41.60 | 42.15 | 39.33 | 39.88 | 1,161,127 | -1.43(-3.46%) |
Apr 25, 2014 | 42.94 | 43.39 | 40.76 | 41.31 | 1,056,806 | -2.61(-5.94%) |
Apr 24, 2014 | 46.48 | 46.48 | 43.07 | 43.92 | 1,477,135 | -2.50(-5.39%) |
Apr 23, 2014 | 46.80 | 47.92 | 45.51 | 46.42 | 741,971 | -0.35(-0.75%) |
Apr 22, 2014 | 43.28 | 49.05 | 42.59 | 46.77 | 2,071,791 | +3.14(+7.20%) |
Apr 21, 2014 | 44.48 | 44.48 | 41.40 | 43.63 | 679,215 | +0.60(+1.39%) |
Apr 17, 2014 | 42.31 | 43.03 | 43.03 | 43.03 | 665,200 | +0.34(+0.80%) |
Apr 16, 2014 | 43.49 | 43.74 | 41.14 | 42.69 | 793,754 | +0.17(+0.40%) |
Apr 15, 2014 | 42.53 | 43.79 | 39.04 | 42.52 | 1,263,811 | -0.41(-0.96%) |
Apr 14, 2014 | 44.34 | 45.29 | 42.01 | 42.93 | 841,264 | -0.36(-0.83%) |
Apr 11, 2014 | 42.25 | 46.35 | 41.27 | 43.29 | 1,573,235 | -0.68(-1.55%) |
Apr 10, 2014 | 46.25 | 47.48 | 42.73 | 43.97 | 2,174,247 | -3.06(-6.51%) |
Apr 09, 2014 | 43.36 | 48.00 | 43.00 | 47.03 | 1,973,970 | +3.58(+8.24%) |
Apr 08, 2014 | 39.20 | 43.58 | 38.72 | 43.45 | 2,174,555 | +5.62(+14.86%) |
Apr 07, 2014 | 39.76 | 40.40 | 36.16 | 37.83 | 1,755,717 | -2.38(-5.92%) |
Apr 04, 2014 | 42.38 | 43.64 | 39.62 | 40.21 | 1,380,737 | -2.08(-4.92%) |
Apr 03, 2014 | 45.73 | 45.73 | 42.29 | 42.29 | 1,560,568 | -3.25(-7.14%) |
Apr 02, 2014 | 46.44 | 47.00 | 44.00 | 45.54 | 1,213,964 | -1.26(-2.69%) |
Apr 01, 2014 | 42.88 | 46.98 | 41.98 | 46.80 | 2,235,246 | +5.17(+12.42%) |
Mar 31, 2014 | 41.16 | 41.93 | 40.01 | 41.63 | 1,095,828 | +1.30(+3.22%) |
Mar 28, 2014 | 37.48 | 44.19 | 37.43 | 40.33 | 7,135,293 | +1.18(+3.01%) |
Mar 27, 2014 | 39.47 | 41.50 | 36.86 | 39.15 | 2,444,689 | -0.40(-1.01%) |
Mar 26, 2014 | 44.00 | 44.00 | 39.00 | 39.55 | 1,692,166 | -4.15(-9.50%) |
Mar 25, 2014 | 43.72 | 44.99 | 43.23 | 43.70 | 989,015 | +0.70(+1.63%) |
Mar 24, 2014 | 45.53 | 45.53 | 41.84 | 43.00 | 1,374,033 | -3.27(-7.07%) |
Mar 21, 2014 | 47.30 | 49.99 | 45.50 | 46.27 | 1,052,131 | -0.02(-0.04%) |
Mar 20, 2014 | 48.45 | 48.68 | 46.01 | 46.29 | 1,077,075 | -2.88(-5.86%) |
Mar 19, 2014 | 50.13 | 50.60 | 48.80 | 49.17 | 462,295 | -0.99(-1.97%) |
Mar 18, 2014 | 49.79 | 50.85 | 48.40 | 50.16 | 476,624 | +0.68(+1.37%) |
Mar 17, 2014 | 50.61 | 51.52 | 48.30 | 49.48 | 1,061,396 | -2.34(-4.52%) |
Mar 14, 2014 | 49.90 | 52.60 | 48.81 | 51.82 | 1,110,290 | +1.21(+2.39%) |
Mar 13, 2014 | 55.96 | 56.70 | 50.22 | 50.61 | 1,273,118 | -4.90(-8.83%) |
Mar 12, 2014 | 51.39 | 55.88 | 48.60 | 55.51 | 1,413,736 | +3.12(+5.96%) |
Mar 11, 2014 | 53.15 | 56.29 | 52.18 | 52.39 | 980,229 | +0.00(+0.00%) |
Mar 10, 2014 | 57.11 | 57.76 | 52.10 | 52.39 | 1,684,984 | -5.93(-10.17%) |
Mar 07, 2014 | 53.65 | 58.89 | 53.25 | 58.32 | 1,698,984 | +4.73(+8.83%) |
Mar 06, 2014 | 53.12 | 54.20 | 50.90 | 53.59 | 618,268 | +1.26(+2.41%) |
Mar 05, 2014 | 52.89 | 54.34 | 49.86 | 52.33 | 911,603 | -0.24(-0.46%) |
Mar 04, 2014 | 52.04 | 52.75 | 49.47 | 52.57 | 1,412,711 | +1.97(+3.89%) |