Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.09 | 34.87 | 33.96 | 34.45 | 6,022,385 | +1.03(+3.08%) |
May 29, 2014 | 33.10 | 33.48 | 32.93 | 33.42 | 2,145,317 | +0.33(+0.98%) |
May 28, 2014 | 33.20 | 33.31 | 32.81 | 33.10 | 3,482,557 | -0.19(-0.58%) |
May 27, 2014 | 33.64 | 33.66 | 33.25 | 33.29 | 3,064,892 | -0.10(-0.30%) |
May 23, 2014 | 33.48 | 33.39 | 33.39 | 33.39 | 2,952,068 | -0.21(-0.62%) |
May 22, 2014 | 33.20 | 33.69 | 33.20 | 33.60 | 3,493,501 | +0.39(+1.17%) |
May 21, 2014 | 33.72 | 33.79 | 32.98 | 33.21 | 10,979,410 | -0.58(-1.72%) |
May 20, 2014 | 35.16 | 35.79 | 33.72 | 33.79 | 20,294,214 | -7.41(-17.98%) |
May 19, 2014 | 40.47 | 41.26 | 40.30 | 41.20 | 3,767,093 | +1.23(+3.08%) |
May 16, 2014 | 39.85 | 40.06 | 39.58 | 39.97 | 1,416,582 | +0.14(+0.35%) |
May 15, 2014 | 40.42 | 40.57 | 39.54 | 39.83 | 1,754,929 | -0.71(-1.74%) |
May 14, 2014 | 40.87 | 40.87 | 40.13 | 40.54 | 1,689,731 | -0.36(-0.87%) |
May 13, 2014 | 41.07 | 41.35 | 40.78 | 40.89 | 606,281 | -0.28(-0.68%) |
May 12, 2014 | 40.95 | 41.31 | 40.89 | 41.17 | 1,020,206 | +0.37(+0.91%) |
May 09, 2014 | 40.01 | 40.84 | 39.86 | 40.80 | 1,156,054 | +0.78(+1.96%) |
May 08, 2014 | 39.75 | 40.48 | 39.59 | 40.02 | 2,090,703 | +0.29(+0.74%) |
May 07, 2014 | 40.33 | 40.45 | 39.54 | 39.72 | 1,110,924 | -0.56(-1.39%) |
May 06, 2014 | 40.30 | 40.42 | 39.95 | 40.28 | 1,574,992 | -0.02(-0.06%) |
May 05, 2014 | 40.13 | 40.58 | 39.86 | 40.30 | 1,394,049 | -0.01(-0.02%) |
May 02, 2014 | 40.28 | 40.83 | 40.26 | 40.31 | 1,274,481 | +0.05(+0.12%) |
May 01, 2014 | 40.89 | 41.02 | 40.22 | 40.27 | 1,690,945 | -0.55(-1.35%) |
Apr 30, 2014 | 40.71 | 40.98 | 40.58 | 40.82 | 1,426,719 | -0.02(-0.04%) |
Apr 29, 2014 | 41.27 | 41.30 | 40.77 | 40.83 | 1,052,963 | -0.20(-0.49%) |
Apr 28, 2014 | 40.94 | 41.30 | 40.26 | 41.03 | 1,713,825 | +0.18(+0.44%) |
Apr 25, 2014 | 40.77 | 41.00 | 40.41 | 40.85 | 1,539,083 | -0.05(-0.11%) |
Apr 24, 2014 | 41.53 | 41.65 | 40.54 | 40.90 | 2,138,842 | -0.50(-1.22%) |
Apr 23, 2014 | 40.64 | 41.50 | 40.50 | 41.41 | 2,327,952 | +0.81(+2.01%) |
Apr 22, 2014 | 40.25 | 40.92 | 40.24 | 40.59 | 2,583,613 | +0.22(+0.56%) |
Apr 21, 2014 | 40.20 | 40.55 | 39.95 | 40.37 | 1,707,400 | +0.17(+0.42%) |
Apr 17, 2014 | 40.51 | 40.20 | 40.20 | 40.20 | 1,037,694 | -0.40(-0.99%) |
Apr 16, 2014 | 40.45 | 40.66 | 40.30 | 40.60 | 980,011 | +0.52(+1.30%) |
Apr 15, 2014 | 40.57 | 40.68 | 39.49 | 40.08 | 1,643,847 | -0.33(-0.82%) |
Apr 14, 2014 | 40.65 | 40.92 | 40.14 | 40.41 | 1,479,493 | +0.06(+0.15%) |
Apr 11, 2014 | 40.22 | 40.71 | 40.01 | 40.35 | 1,330,083 | -0.09(-0.23%) |
Apr 10, 2014 | 41.78 | 41.78 | 40.30 | 40.44 | 2,060,594 | -1.41(-3.37%) |
Apr 09, 2014 | 41.79 | 41.91 | 41.38 | 41.85 | 1,447,263 | +0.21(+0.50%) |
Apr 08, 2014 | 41.08 | 41.95 | 40.85 | 41.65 | 1,944,343 | +0.57(+1.40%) |
Apr 07, 2014 | 41.88 | 41.92 | 40.85 | 41.07 | 2,087,933 | -0.95(-2.27%) |
Apr 04, 2014 | 43.00 | 43.02 | 41.82 | 42.02 | 1,586,164 | -0.83(-1.94%) |
Apr 03, 2014 | 42.96 | 43.09 | 42.62 | 42.85 | 1,205,391 | +0.02(+0.04%) |
Apr 02, 2014 | 43.01 | 43.09 | 42.44 | 42.84 | 2,577,344 | +0.07(+0.16%) |
Apr 01, 2014 | 42.47 | 43.08 | 42.42 | 42.77 | 2,034,954 | +0.44(+1.04%) |
Mar 31, 2014 | 43.29 | 43.29 | 42.30 | 42.33 | 1,542,722 | -0.77(-1.78%) |
Mar 28, 2014 | 42.81 | 43.58 | 42.77 | 43.09 | 1,447,910 | +0.29(+0.67%) |
Mar 27, 2014 | 42.27 | 43.08 | 42.25 | 42.81 | 1,640,112 | +0.39(+0.91%) |
Mar 26, 2014 | 43.19 | 43.38 | 42.24 | 42.42 | 1,401,757 | -0.49(-1.14%) |
Mar 25, 2014 | 43.34 | 43.50 | 42.71 | 42.91 | 1,121,565 | -0.07(-0.16%) |
Mar 24, 2014 | 43.85 | 44.04 | 42.71 | 42.98 | 1,311,836 | -0.82(-1.88%) |
Mar 21, 2014 | 44.11 | 44.41 | 43.73 | 43.80 | 1,676,941 | -0.11(-0.25%) |
Mar 20, 2014 | 43.85 | 44.00 | 43.60 | 43.91 | 1,242,796 | +0.02(+0.04%) |
Mar 19, 2014 | 44.27 | 44.54 | 43.64 | 43.89 | 972,696 | -0.31(-0.70%) |
Mar 18, 2014 | 44.39 | 44.52 | 43.89 | 44.20 | 1,500,564 | -0.18(-0.40%) |
Mar 17, 2014 | 43.99 | 44.48 | 43.81 | 44.38 | 1,785,582 | +0.57(+1.31%) |
Mar 14, 2014 | 44.27 | 44.70 | 43.75 | 43.81 | 2,257,283 | -0.49(-1.10%) |
Mar 13, 2014 | 44.47 | 44.84 | 44.10 | 44.30 | 2,878,325 | -0.03(-0.07%) |
Mar 12, 2014 | 43.83 | 44.37 | 43.40 | 44.33 | 5,301,974 | +0.40(+0.92%) |
Mar 11, 2014 | 42.82 | 44.18 | 42.25 | 43.92 | 6,688,219 | +1.81(+4.31%) |
Mar 10, 2014 | 41.72 | 42.18 | 41.50 | 42.11 | 2,911,951 | +0.57(+1.36%) |
Mar 07, 2014 | 41.84 | 42.24 | 41.44 | 41.54 | 1,987,457 | -0.01(-0.02%) |
Mar 06, 2014 | 41.46 | 41.75 | 41.13 | 41.55 | 1,608,729 | +0.19(+0.47%) |
Mar 05, 2014 | 41.91 | 41.91 | 41.34 | 41.36 | 1,457,117 | -0.34(-0.83%) |
Mar 04, 2014 | 41.72 | 41.86 | 41.47 | 41.70 | 1,636,768 | +0.57(+1.39%) |