Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.37 | 33.88 | 33.08 | 33.16 | 1,114,221 | -0.35(-1.04%) |
May 29, 2014 | 33.08 | 33.84 | 33.08 | 33.51 | 754,029 | +0.41(+1.24%) |
May 28, 2014 | 33.55 | 34.43 | 33.01 | 33.10 | 1,573,966 | -0.84(-2.47%) |
May 27, 2014 | 33.40 | 34.05 | 33.40 | 33.94 | 1,923,581 | +0.72(+2.17%) |
May 23, 2014 | 33.18 | 33.22 | 33.22 | 33.22 | 2,162,100 | -0.43(-1.28%) |
May 22, 2014 | 34.95 | 35.30 | 33.36 | 33.65 | 2,307,903 | -1.37(-3.91%) |
May 21, 2014 | 36.50 | 36.88 | 34.97 | 35.02 | 1,011,190 | -1.53(-4.19%) |
May 20, 2014 | 37.59 | 37.76 | 36.25 | 36.55 | 756,046 | -1.03(-2.74%) |
May 19, 2014 | 36.68 | 37.64 | 36.66 | 37.58 | 653,028 | +0.53(+1.43%) |
May 16, 2014 | 37.93 | 38.20 | 36.99 | 37.05 | 686,111 | -0.82(-2.17%) |
May 15, 2014 | 37.51 | 38.02 | 36.75 | 37.87 | 777,134 | +0.36(+0.96%) |
May 14, 2014 | 35.79 | 38.32 | 35.65 | 37.51 | 1,169,937 | +1.80(+5.04%) |
May 13, 2014 | 36.16 | 36.92 | 35.63 | 35.71 | 856,031 | -0.35(-0.97%) |
May 12, 2014 | 35.92 | 36.58 | 35.33 | 36.06 | 1,127,934 | +0.18(+0.50%) |
May 09, 2014 | 35.28 | 37.05 | 35.23 | 35.88 | 1,509,627 | +0.28(+0.79%) |
May 08, 2014 | 36.87 | 37.14 | 35.50 | 35.60 | 2,124,160 | -1.27(-3.44%) |
May 07, 2014 | 39.02 | 39.86 | 36.09 | 36.87 | 4,129,975 | -4.01(-9.81%) |
May 06, 2014 | 40.96 | 41.64 | 40.04 | 40.88 | 2,169,692 | -0.08(-0.20%) |
May 05, 2014 | 40.30 | 40.98 | 39.59 | 40.96 | 1,300,168 | +0.91(+2.27%) |
May 02, 2014 | 39.97 | 40.41 | 39.40 | 40.05 | 1,521,332 | +0.08(+0.20%) |
May 01, 2014 | 42.18 | 42.50 | 39.25 | 39.97 | 1,561,514 | -2.24(-5.31%) |
Apr 30, 2014 | 40.62 | 42.44 | 40.01 | 42.21 | 1,454,746 | +1.61(+3.97%) |
Apr 29, 2014 | 39.40 | 40.62 | 39.26 | 40.60 | 1,118,891 | +1.57(+4.02%) |
Apr 28, 2014 | 38.91 | 39.80 | 38.14 | 39.03 | 747,233 | +0.21(+0.54%) |
Apr 25, 2014 | 39.71 | 39.94 | 38.40 | 38.82 | 1,125,064 | -1.26(-3.14%) |
Apr 24, 2014 | 39.91 | 40.83 | 38.35 | 40.08 | 1,725,602 | +0.40(+1.01%) |
Apr 23, 2014 | 39.55 | 39.82 | 38.73 | 39.68 | 1,234,916 | +0.28(+0.71%) |
Apr 22, 2014 | 38.21 | 39.54 | 38.21 | 39.40 | 1,520,114 | +1.24(+3.25%) |
Apr 21, 2014 | 38.34 | 38.36 | 37.33 | 38.16 | 1,397,818 | +0.19(+0.50%) |
Apr 17, 2014 | 38.41 | 37.97 | 37.97 | 37.97 | 2,095,800 | -0.36(-0.94%) |
Apr 16, 2014 | 39.17 | 39.80 | 38.08 | 38.33 | 1,751,475 | -0.42(-1.08%) |
Apr 15, 2014 | 38.12 | 38.93 | 36.82 | 38.75 | 1,630,788 | +0.64(+1.68%) |
Apr 14, 2014 | 39.15 | 39.15 | 37.36 | 38.11 | 1,064,436 | -0.04(-0.10%) |
Apr 11, 2014 | 37.61 | 39.01 | 37.24 | 38.15 | 1,719,681 | +0.15(+0.39%) |
Apr 10, 2014 | 39.94 | 39.94 | 37.04 | 38.00 | 1,688,029 | -1.85(-4.64%) |
Apr 09, 2014 | 40.44 | 40.75 | 38.83 | 39.85 | 1,911,073 | -0.54(-1.34%) |
Apr 08, 2014 | 40.87 | 42.38 | 39.55 | 40.39 | 2,581,682 | -0.48(-1.17%) |
Apr 07, 2014 | 41.10 | 41.40 | 40.34 | 40.87 | 2,647,289 | -0.12(-0.29%) |
Apr 04, 2014 | 42.10 | 42.50 | 40.80 | 40.99 | 3,851,219 | +0.74(+1.84%) |
Apr 03, 2014 | 39.10 | 40.41 | 38.28 | 40.25 | 7,441,688 | +1.07(+2.73%) |
Apr 02, 2014 | 39.81 | 40.33 | 39.10 | 39.18 | 7,504,111 | +4.03(+11.47%) |
Apr 01, 2014 | 34.16 | 35.43 | 33.41 | 35.15 | 2,281,436 | +0.96(+2.81%) |
Mar 31, 2014 | 32.99 | 34.39 | 32.71 | 34.19 | 885,949 | +1.32(+4.02%) |
Mar 28, 2014 | 33.31 | 33.96 | 32.13 | 32.87 | 1,218,408 | -0.50(-1.50%) |
Mar 27, 2014 | 32.62 | 33.76 | 32.10 | 33.37 | 1,300,981 | +0.62(+1.89%) |
Mar 26, 2014 | 35.39 | 35.40 | 32.34 | 32.75 | 1,894,481 | -1.66(-4.82%) |
Mar 25, 2014 | 33.91 | 34.58 | 33.21 | 34.41 | 972,958 | +0.76(+2.26%) |
Mar 24, 2014 | 35.06 | 35.42 | 32.62 | 33.65 | 1,960,018 | -1.18(-3.39%) |
Mar 21, 2014 | 36.03 | 37.33 | 34.83 | 34.83 | 2,505,515 | -1.78(-4.86%) |
Mar 20, 2014 | 35.72 | 36.93 | 35.54 | 36.61 | 922,253 | +0.64(+1.78%) |
Mar 19, 2014 | 36.23 | 37.24 | 35.75 | 35.97 | 1,230,220 | -0.08(-0.22%) |
Mar 18, 2014 | 35.23 | 36.13 | 34.76 | 36.05 | 1,171,852 | +1.05(+3.00%) |
Mar 17, 2014 | 35.12 | 35.48 | 34.77 | 35.00 | 1,001,157 | -0.01(-0.03%) |
Mar 14, 2014 | 34.65 | 35.96 | 34.61 | 35.01 | 963,607 | +0.12(+0.34%) |
Mar 13, 2014 | 35.20 | 35.48 | 34.68 | 34.89 | 844,713 | -0.30(-0.85%) |
Mar 12, 2014 | 34.53 | 35.57 | 34.13 | 35.19 | 1,489,716 | +0.59(+1.71%) |
Mar 11, 2014 | 34.65 | 35.74 | 32.76 | 34.60 | 6,219,768 | -3.15(-8.34%) |
Mar 10, 2014 | 38.22 | 38.45 | 37.38 | 37.75 | 1,189,328 | -0.42(-1.10%) |
Mar 07, 2014 | 37.40 | 38.55 | 37.05 | 38.17 | 1,172,638 | +0.77(+2.06%) |
Mar 06, 2014 | 37.44 | 37.67 | 37.12 | 37.40 | 1,394,650 | -0.04(-0.11%) |
Mar 05, 2014 | 37.38 | 37.70 | 37.30 | 37.44 | 1,254,029 | +0.04(+0.11%) |
Mar 04, 2014 | 37.31 | 37.62 | 36.64 | 37.40 | 1,463,988 | +0.39(+1.05%) |