Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.70 | 40.70 | 39.94 | 40.20 | 148,960 | -0.51(-1.25%) |
May 29, 2014 | 40.65 | 41.02 | 40.51 | 40.71 | 62,477 | +0.06(+0.15%) |
May 28, 2014 | 40.01 | 41.25 | 39.92 | 40.65 | 122,513 | +0.68(+1.70%) |
May 27, 2014 | 40.06 | 40.30 | 39.70 | 39.97 | 80,327 | +0.04(+0.10%) |
May 23, 2014 | 39.72 | 39.93 | 39.93 | 39.93 | 36,500 | +0.40(+1.01%) |
May 22, 2014 | 40.05 | 40.05 | 39.20 | 39.53 | 43,811 | -0.53(-1.32%) |
May 21, 2014 | 40.18 | 40.77 | 39.83 | 40.06 | 71,981 | -0.04(-0.10%) |
May 20, 2014 | 39.89 | 40.40 | 39.29 | 40.10 | 112,891 | +0.05(+0.11%) |
May 19, 2014 | 39.35 | 40.38 | 39.27 | 40.05 | 98,906 | +0.65(+1.64%) |
May 16, 2014 | 39.19 | 39.44 | 38.55 | 39.41 | 57,062 | +0.19(+0.48%) |
May 15, 2014 | 39.36 | 39.59 | 38.77 | 39.22 | 138,351 | -0.17(-0.43%) |
May 14, 2014 | 39.24 | 39.75 | 37.68 | 39.39 | 116,813 | -0.06(-0.15%) |
May 13, 2014 | 39.63 | 39.63 | 39.02 | 39.45 | 101,528 | -0.22(-0.55%) |
May 12, 2014 | 38.94 | 40.08 | 38.83 | 39.67 | 61,293 | +1.09(+2.83%) |
May 09, 2014 | 38.30 | 39.03 | 37.80 | 38.58 | 78,683 | +0.12(+0.31%) |
May 08, 2014 | 41.10 | 41.10 | 37.66 | 38.46 | 165,027 | -0.69(-1.76%) |
May 07, 2014 | 39.49 | 39.54 | 38.40 | 39.15 | 116,738 | -0.39(-0.99%) |
May 06, 2014 | 39.37 | 40.29 | 39.06 | 39.54 | 97,668 | -0.12(-0.30%) |
May 05, 2014 | 39.22 | 39.96 | 38.31 | 39.66 | 114,579 | -0.02(-0.05%) |
May 02, 2014 | 39.53 | 40.36 | 39.42 | 39.68 | 119,442 | +0.14(+0.35%) |
May 01, 2014 | 40.38 | 40.38 | 39.07 | 39.54 | 109,240 | -1.07(-2.63%) |
Apr 30, 2014 | 39.48 | 40.68 | 38.71 | 40.61 | 157,139 | +0.96(+2.42%) |
Apr 29, 2014 | 40.11 | 41.05 | 39.54 | 39.65 | 127,351 | -0.46(-1.15%) |
Apr 28, 2014 | 41.00 | 42.01 | 39.61 | 40.11 | 94,801 | -0.62(-1.52%) |
Apr 25, 2014 | 40.76 | 41.60 | 40.13 | 40.73 | 91,374 | -0.06(-0.15%) |
Apr 24, 2014 | 41.41 | 41.41 | 40.44 | 40.79 | 66,769 | -0.27(-0.66%) |
Apr 23, 2014 | 41.64 | 42.28 | 40.85 | 41.06 | 74,774 | -1.00(-2.38%) |
Apr 22, 2014 | 42.27 | 42.40 | 41.74 | 42.06 | 115,974 | -0.01(-0.02%) |
Apr 21, 2014 | 41.93 | 42.32 | 41.55 | 42.07 | 103,266 | +0.14(+0.33%) |
Apr 17, 2014 | 38.51 | 41.93 | 41.93 | 41.93 | 70,400 | +0.34(+0.82%) |
Apr 16, 2014 | 41.84 | 42.33 | 41.18 | 41.59 | 95,122 | +0.02(+0.05%) |
Apr 15, 2014 | 42.69 | 42.69 | 41.10 | 41.57 | 124,396 | -1.13(-2.65%) |
Apr 14, 2014 | 43.01 | 43.35 | 42.59 | 42.70 | 206,163 | +0.13(+0.31%) |
Apr 11, 2014 | 41.98 | 42.87 | 41.89 | 42.57 | 231,757 | +0.24(+0.57%) |
Apr 10, 2014 | 42.00 | 42.65 | 41.60 | 42.33 | 205,153 | +0.20(+0.47%) |
Apr 09, 2014 | 42.51 | 42.75 | 41.70 | 42.13 | 227,027 | -0.51(-1.20%) |
Apr 08, 2014 | 41.71 | 42.85 | 41.13 | 42.64 | 245,030 | +0.87(+2.08%) |
Apr 07, 2014 | 41.97 | 42.35 | 41.19 | 41.77 | 189,959 | -0.20(-0.48%) |
Apr 04, 2014 | 41.10 | 42.08 | 40.46 | 41.97 | 305,252 | +0.93(+2.27%) |
Apr 03, 2014 | 41.00 | 41.55 | 40.27 | 41.04 | 383,712 | -0.06(-0.15%) |
Apr 02, 2014 | 38.00 | 41.61 | 37.32 | 41.10 | 1,188,730 | +3.10(+8.16%) |
Apr 01, 2014 | 28.22 | 38.59 | 28.07 | 38.00 | 1,058,144 | +9.72(+34.37%) |
Mar 31, 2014 | 27.96 | 28.78 | 27.60 | 28.28 | 69,324 | +0.40(+1.43%) |
Mar 28, 2014 | 28.45 | 28.82 | 27.68 | 27.88 | 58,465 | -0.61(-2.14%) |
Mar 27, 2014 | 28.28 | 28.81 | 28.27 | 28.49 | 99,157 | +0.31(+1.10%) |
Mar 26, 2014 | 28.56 | 28.71 | 27.95 | 28.18 | 79,773 | -0.24(-0.84%) |
Mar 25, 2014 | 28.31 | 28.72 | 26.01 | 28.42 | 64,399 | +0.21(+0.74%) |
Mar 24, 2014 | 28.63 | 28.72 | 27.70 | 28.21 | 111,804 | -0.45(-1.57%) |
Mar 21, 2014 | 28.50 | 28.81 | 27.75 | 28.66 | 159,506 | +0.36(+1.27%) |
Mar 20, 2014 | 27.84 | 28.41 | 27.77 | 28.30 | 75,707 | +0.45(+1.62%) |
Mar 19, 2014 | 26.66 | 28.19 | 26.66 | 27.85 | 105,618 | -0.17(-0.61%) |
Mar 18, 2014 | 27.33 | 28.23 | 27.04 | 28.02 | 97,809 | +0.78(+2.86%) |
Mar 17, 2014 | 27.51 | 27.82 | 26.51 | 27.24 | 112,089 | -0.20(-0.73%) |
Mar 14, 2014 | 25.15 | 27.46 | 25.15 | 27.44 | 167,194 | +2.32(+9.24%) |
Mar 13, 2014 | 26.11 | 26.11 | 23.91 | 25.12 | 385,233 | -3.41(-11.95%) |
Mar 12, 2014 | 27.95 | 28.83 | 27.72 | 28.53 | 113,278 | +0.49(+1.75%) |
Mar 11, 2014 | 28.88 | 28.90 | 27.62 | 28.04 | 90,801 | -0.84(-2.91%) |
Mar 10, 2014 | 28.66 | 28.93 | 28.28 | 28.88 | 101,864 | +0.03(+0.10%) |
Mar 07, 2014 | 28.99 | 29.00 | 27.97 | 28.85 | 85,435 | +0.12(+0.42%) |
Mar 06, 2014 | 28.26 | 29.00 | 28.26 | 28.73 | 101,730 | -0.07(-0.24%) |
Mar 05, 2014 | 28.82 | 29.00 | 28.10 | 28.80 | 59,642 | -0.02(-0.07%) |
Mar 04, 2014 | 28.52 | 28.99 | 28.52 | 28.82 | 55,273 | +0.75(+2.67%) |