Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.70 | 25.38 | 24.65 | 25.05 | 6,534,012 | +0.32(+1.29%) |
May 29, 2014 | 23.86 | 24.92 | 23.61 | 24.73 | 14,847,729 | +1.11(+4.70%) |
May 28, 2014 | 25.06 | 25.25 | 23.45 | 23.62 | 29,718,788 | -8.90(-27.37%) |
May 27, 2014 | 33.10 | 33.29 | 32.49 | 32.52 | 3,115,700 | -0.41(-1.25%) |
May 23, 2014 | 33.57 | 32.93 | 32.93 | 32.93 | 1,433,000 | -0.44(-1.30%) |
May 22, 2014 | 32.54 | 33.58 | 32.54 | 33.37 | 1,516,230 | +0.90(+2.76%) |
May 21, 2014 | 33.33 | 33.65 | 32.44 | 32.47 | 2,200,636 | -0.77(-2.32%) |
May 20, 2014 | 34.31 | 34.46 | 33.23 | 33.24 | 1,406,602 | -1.33(-3.85%) |
May 19, 2014 | 34.67 | 34.67 | 34.38 | 34.57 | 473,720 | -0.13(-0.37%) |
May 16, 2014 | 34.35 | 34.72 | 34.26 | 34.70 | 403,474 | +0.31(+0.90%) |
May 15, 2014 | 34.50 | 34.56 | 34.08 | 34.39 | 1,126,769 | -0.22(-0.64%) |
May 14, 2014 | 34.76 | 34.92 | 34.56 | 34.61 | 1,172,367 | -0.11(-0.32%) |
May 13, 2014 | 34.67 | 35.00 | 34.46 | 34.72 | 889,985 | +0.01(+0.03%) |
May 12, 2014 | 33.40 | 34.75 | 33.31 | 34.71 | 1,479,390 | +1.41(+4.23%) |
May 09, 2014 | 33.26 | 33.55 | 33.10 | 33.30 | 1,196,861 | +0.11(+0.33%) |
May 08, 2014 | 33.20 | 34.00 | 33.08 | 33.19 | 1,637,621 | +0.36(+1.10%) |
May 07, 2014 | 32.91 | 33.03 | 32.40 | 32.83 | 1,752,957 | -0.03(-0.09%) |
May 06, 2014 | 33.45 | 33.45 | 32.86 | 32.86 | 452,347 | -0.63(-1.88%) |
May 05, 2014 | 33.57 | 33.67 | 33.22 | 33.49 | 721,532 | -0.18(-0.53%) |
May 02, 2014 | 33.55 | 33.95 | 33.50 | 33.67 | 1,195,647 | +0.04(+0.12%) |
May 01, 2014 | 33.33 | 34.10 | 33.33 | 33.63 | 1,378,333 | +0.24(+0.72%) |
Apr 30, 2014 | 33.67 | 33.88 | 33.26 | 33.39 | 1,321,285 | -0.25(-0.74%) |
Apr 29, 2014 | 33.37 | 33.86 | 33.10 | 33.64 | 2,230,820 | +0.94(+2.87%) |
Apr 28, 2014 | 33.56 | 33.62 | 32.40 | 32.70 | 3,240,956 | -0.71(-2.13%) |
Apr 25, 2014 | 34.05 | 34.05 | 33.38 | 33.41 | 758,593 | -0.68(-1.99%) |
Apr 24, 2014 | 34.24 | 34.33 | 33.84 | 34.09 | 887,360 | -0.05(-0.15%) |
Apr 23, 2014 | 34.72 | 34.89 | 34.02 | 34.14 | 1,072,314 | -0.50(-1.44%) |
Apr 22, 2014 | 34.02 | 35.09 | 34.02 | 34.64 | 2,189,739 | +0.74(+2.18%) |
Apr 21, 2014 | 34.02 | 34.21 | 33.61 | 33.90 | 1,271,036 | +0.00(+0.00%) |
Apr 17, 2014 | 34.12 | 33.90 | 33.90 | 33.90 | 963,100 | -0.22(-0.64%) |
Apr 16, 2014 | 34.90 | 35.14 | 34.02 | 34.12 | 1,457,072 | -0.56(-1.61%) |
Apr 15, 2014 | 34.67 | 35.09 | 34.32 | 34.68 | 879,065 | +0.03(+0.09%) |
Apr 14, 2014 | 34.84 | 35.18 | 34.46 | 34.65 | 616,149 | +0.19(+0.55%) |
Apr 11, 2014 | 34.88 | 34.90 | 34.13 | 34.46 | 1,307,944 | -0.71(-2.02%) |
Apr 10, 2014 | 36.15 | 36.33 | 35.07 | 35.17 | 748,187 | -0.98(-2.71%) |
Apr 09, 2014 | 36.14 | 36.34 | 35.83 | 36.15 | 703,607 | +0.06(+0.17%) |
Apr 08, 2014 | 36.02 | 36.29 | 35.80 | 36.09 | 836,864 | +0.04(+0.11%) |
Apr 07, 2014 | 36.87 | 36.87 | 35.80 | 36.05 | 730,446 | -0.85(-2.30%) |
Apr 04, 2014 | 37.64 | 37.91 | 36.85 | 36.90 | 1,209,639 | -0.65(-1.73%) |
Apr 03, 2014 | 37.40 | 37.90 | 36.84 | 37.55 | 1,293,805 | +0.18(+0.48%) |
Apr 02, 2014 | 37.45 | 37.60 | 37.09 | 37.37 | 1,317,547 | +0.37(+1.00%) |
Apr 01, 2014 | 36.00 | 37.01 | 35.97 | 37.00 | 1,345,057 | +1.14(+3.18%) |
Mar 31, 2014 | 35.53 | 36.40 | 35.49 | 35.86 | 2,076,015 | +0.42(+1.19%) |
Mar 28, 2014 | 35.18 | 35.77 | 34.91 | 35.44 | 1,269,601 | +0.26(+0.74%) |
Mar 27, 2014 | 35.29 | 35.60 | 34.86 | 35.18 | 1,286,905 | -0.07(-0.20%) |
Mar 26, 2014 | 35.59 | 36.24 | 35.10 | 35.25 | 1,447,070 | -0.30(-0.84%) |
Mar 25, 2014 | 37.02 | 37.02 | 35.18 | 35.55 | 3,317,502 | -1.35(-3.66%) |
Mar 24, 2014 | 37.68 | 37.85 | 36.86 | 36.90 | 1,036,182 | -0.68(-1.81%) |
Mar 21, 2014 | 37.91 | 38.02 | 37.44 | 37.58 | 1,158,128 | -0.25(-0.66%) |
Mar 20, 2014 | 37.69 | 38.32 | 37.62 | 37.83 | 801,136 | +0.04(+0.11%) |
Mar 19, 2014 | 38.87 | 39.07 | 37.77 | 37.79 | 1,354,894 | -1.11(-2.85%) |
Mar 18, 2014 | 39.90 | 39.90 | 38.03 | 38.90 | 4,096,161 | -1.09(-2.73%) |
Mar 17, 2014 | 39.71 | 40.37 | 39.19 | 39.99 | 1,286,486 | +0.46(+1.16%) |
Mar 14, 2014 | 39.39 | 40.04 | 39.23 | 39.53 | 810,242 | -0.05(-0.13%) |
Mar 13, 2014 | 40.32 | 40.42 | 39.41 | 39.58 | 824,809 | -0.73(-1.81%) |
Mar 12, 2014 | 40.65 | 40.67 | 40.20 | 40.31 | 974,853 | -0.55(-1.35%) |
Mar 11, 2014 | 40.89 | 40.93 | 40.62 | 40.86 | 475,792 | -0.07(-0.17%) |
Mar 10, 2014 | 40.93 | 41.05 | 40.65 | 40.93 | 568,318 | -0.05(-0.12%) |
Mar 07, 2014 | 39.81 | 41.11 | 39.78 | 40.98 | 1,160,555 | +1.36(+3.43%) |
Mar 06, 2014 | 39.35 | 39.69 | 39.04 | 39.62 | 503,032 | +0.27(+0.69%) |
Mar 05, 2014 | 38.93 | 39.45 | 38.57 | 39.35 | 655,809 | +0.35(+0.90%) |
Mar 04, 2014 | 38.81 | 39.30 | 38.64 | 39.00 | 493,648 | +0.45(+1.17%) |