Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.44 | 37.98 | 36.06 | 36.63 | 415,037 | -0.43(-1.16%) |
May 29, 2014 | 37.45 | 37.73 | 36.94 | 37.06 | 507,089 | +0.61(+1.67%) |
May 28, 2014 | 36.91 | 37.41 | 36.34 | 36.45 | 428,965 | -0.39(-1.06%) |
May 27, 2014 | 35.40 | 36.86 | 34.78 | 36.84 | 682,755 | +1.74(+4.96%) |
May 23, 2014 | 34.96 | 35.10 | 35.10 | 35.10 | 516,500 | +0.34(+0.98%) |
May 22, 2014 | 34.25 | 34.97 | 33.55 | 34.76 | 283,417 | +0.67(+1.97%) |
May 21, 2014 | 33.62 | 34.48 | 33.21 | 34.09 | 443,070 | +0.61(+1.82%) |
May 20, 2014 | 33.66 | 34.55 | 33.10 | 33.48 | 472,785 | -0.46(-1.36%) |
May 19, 2014 | 33.56 | 34.69 | 33.07 | 33.94 | 487,703 | +0.18(+0.53%) |
May 16, 2014 | 33.92 | 35.51 | 33.17 | 33.76 | 429,630 | +0.52(+1.56%) |
May 15, 2014 | 33.52 | 33.54 | 32.79 | 33.24 | 300,885 | -0.54(-1.60%) |
May 14, 2014 | 34.44 | 35.01 | 33.72 | 33.78 | 399,948 | -0.70(-2.03%) |
May 13, 2014 | 34.50 | 35.45 | 34.04 | 34.48 | 691,692 | -0.08(-0.23%) |
May 12, 2014 | 33.00 | 34.91 | 32.62 | 34.56 | 917,309 | +1.57(+4.76%) |
May 09, 2014 | 31.48 | 33.13 | 31.25 | 32.99 | 1,052,813 | +1.30(+4.10%) |
May 08, 2014 | 34.35 | 35.00 | 31.69 | 31.69 | 2,116,694 | -3.70(-10.45%) |
May 07, 2014 | 37.04 | 37.04 | 34.25 | 35.39 | 1,522,456 | -1.47(-3.99%) |
May 06, 2014 | 37.11 | 37.70 | 36.77 | 36.86 | 684,246 | -0.53(-1.42%) |
May 05, 2014 | 36.74 | 37.65 | 36.27 | 37.39 | 505,936 | +0.47(+1.27%) |
May 02, 2014 | 38.07 | 38.22 | 36.30 | 36.92 | 519,983 | -0.95(-2.51%) |
May 01, 2014 | 37.39 | 38.87 | 37.14 | 37.87 | 487,123 | +0.24(+0.64%) |
Apr 30, 2014 | 38.13 | 38.36 | 36.82 | 37.63 | 713,659 | -0.73(-1.90%) |
Apr 29, 2014 | 38.17 | 39.00 | 37.87 | 38.36 | 895,014 | +0.11(+0.29%) |
Apr 28, 2014 | 40.40 | 40.75 | 37.89 | 38.25 | 1,143,291 | -1.92(-4.78%) |
Apr 25, 2014 | 41.12 | 41.41 | 39.93 | 40.17 | 539,574 | -1.21(-2.92%) |
Apr 24, 2014 | 42.29 | 43.60 | 41.12 | 41.38 | 388,578 | -0.53(-1.26%) |
Apr 23, 2014 | 42.93 | 43.24 | 41.59 | 41.91 | 427,730 | -0.93(-2.17%) |
Apr 22, 2014 | 43.00 | 43.40 | 42.68 | 42.84 | 378,938 | -0.22(-0.51%) |
Apr 21, 2014 | 43.58 | 44.01 | 42.78 | 43.06 | 274,726 | -0.46(-1.06%) |
Apr 17, 2014 | 42.60 | 43.52 | 43.52 | 43.52 | 323,000 | +0.92(+2.16%) |
Apr 16, 2014 | 42.49 | 42.65 | 41.82 | 42.60 | 496,024 | +0.56(+1.33%) |
Apr 15, 2014 | 42.69 | 42.87 | 40.27 | 42.04 | 788,687 | -0.41(-0.97%) |
Apr 14, 2014 | 42.01 | 42.67 | 41.58 | 42.45 | 640,955 | +0.69(+1.65%) |
Apr 11, 2014 | 41.83 | 42.35 | 41.16 | 41.76 | 750,244 | -0.50(-1.18%) |
Apr 10, 2014 | 42.60 | 42.82 | 41.81 | 42.26 | 965,149 | -0.45(-1.05%) |
Apr 09, 2014 | 41.60 | 43.08 | 41.36 | 42.71 | 820,884 | +1.36(+3.29%) |
Apr 08, 2014 | 41.52 | 42.21 | 40.76 | 41.35 | 703,398 | -0.45(-1.08%) |
Apr 07, 2014 | 43.92 | 44.05 | 41.79 | 41.80 | 913,769 | -2.51(-5.66%) |
Apr 04, 2014 | 49.44 | 49.55 | 43.52 | 44.31 | 2,053,630 | -4.76(-9.70%) |
Apr 03, 2014 | 48.81 | 49.18 | 48.35 | 49.07 | 489,589 | +0.04(+0.08%) |
Apr 02, 2014 | 48.63 | 49.53 | 48.43 | 49.03 | 621,778 | +0.72(+1.49%) |
Apr 01, 2014 | 47.33 | 48.37 | 47.26 | 48.31 | 546,654 | +0.89(+1.88%) |
Mar 31, 2014 | 47.22 | 47.59 | 46.37 | 47.42 | 1,185,237 | +0.25(+0.53%) |
Mar 28, 2014 | 48.69 | 49.66 | 46.85 | 47.17 | 1,032,371 | -1.38(-2.84%) |
Mar 27, 2014 | 49.08 | 49.47 | 47.99 | 48.55 | 486,857 | -0.59(-1.20%) |
Mar 26, 2014 | 50.08 | 50.23 | 48.81 | 49.14 | 520,087 | -0.43(-0.87%) |
Mar 25, 2014 | 49.20 | 50.71 | 48.76 | 49.57 | 480,759 | +0.58(+1.18%) |
Mar 24, 2014 | 49.77 | 49.95 | 48.67 | 48.99 | 913,852 | -0.85(-1.71%) |
Mar 21, 2014 | 50.88 | 51.31 | 49.54 | 49.84 | 481,974 | -0.34(-0.68%) |
Mar 20, 2014 | 49.28 | 50.24 | 49.01 | 50.18 | 302,001 | +0.85(+1.72%) |
Mar 19, 2014 | 49.70 | 50.04 | 49.05 | 49.33 | 577,406 | -0.78(-1.56%) |
Mar 18, 2014 | 48.64 | 50.34 | 48.20 | 50.11 | 1,168,637 | +1.54(+3.17%) |
Mar 17, 2014 | 48.66 | 49.50 | 48.35 | 48.57 | 395,668 | +0.22(+0.46%) |
Mar 14, 2014 | 48.11 | 48.80 | 47.92 | 48.35 | 542,094 | +0.22(+0.46%) |
Mar 13, 2014 | 48.57 | 49.03 | 47.52 | 48.13 | 459,239 | -0.39(-0.80%) |
Mar 12, 2014 | 47.91 | 48.68 | 47.50 | 48.52 | 724,049 | +0.36(+0.75%) |
Mar 11, 2014 | 48.64 | 49.19 | 47.80 | 48.16 | 362,568 | -0.29(-0.60%) |
Mar 10, 2014 | 48.42 | 48.78 | 48.01 | 48.45 | 582,876 | -0.05(-0.10%) |
Mar 07, 2014 | 49.21 | 49.59 | 48.30 | 48.50 | 683,778 | -0.31(-0.64%) |
Mar 06, 2014 | 49.98 | 50.43 | 48.50 | 48.81 | 961,089 | -1.21(-2.42%) |
Mar 05, 2014 | 49.56 | 50.30 | 49.08 | 50.02 | 496,081 | +0.25(+0.50%) |
Mar 04, 2014 | 47.88 | 49.77 | 47.02 | 49.77 | 846,384 | +2.45(+5.18%) |