Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.82 | 39.82 | 37.61 | 38.67 | 580,373 | -1.09(-2.74%) |
May 29, 2014 | 39.38 | 40.40 | 39.05 | 39.76 | 528,927 | +0.14(+0.35%) |
May 28, 2014 | 40.67 | 40.88 | 39.45 | 39.62 | 680,872 | -1.01(-2.49%) |
May 27, 2014 | 40.19 | 40.71 | 39.71 | 40.63 | 677,937 | +0.96(+2.42%) |
May 23, 2014 | 38.06 | 39.67 | 39.67 | 39.67 | 695,000 | +1.64(+4.31%) |
May 22, 2014 | 37.57 | 38.28 | 37.28 | 38.03 | 397,702 | +0.73(+1.96%) |
May 21, 2014 | 37.43 | 38.27 | 37.08 | 37.30 | 745,646 | -0.02(-0.05%) |
May 20, 2014 | 36.90 | 37.96 | 36.42 | 37.32 | 947,814 | +0.21(+0.57%) |
May 19, 2014 | 35.81 | 37.71 | 35.31 | 37.11 | 1,064,793 | +1.27(+3.54%) |
May 16, 2014 | 35.27 | 35.86 | 34.66 | 35.84 | 715,658 | +0.49(+1.39%) |
May 15, 2014 | 34.45 | 35.50 | 33.85 | 35.35 | 820,176 | +0.62(+1.79%) |
May 14, 2014 | 35.75 | 36.08 | 34.64 | 34.73 | 753,163 | -1.17(-3.26%) |
May 13, 2014 | 36.06 | 36.89 | 35.74 | 35.90 | 695,729 | -0.11(-0.31%) |
May 12, 2014 | 34.82 | 36.39 | 34.65 | 36.01 | 821,566 | +1.31(+3.78%) |
May 09, 2014 | 34.00 | 35.05 | 33.66 | 34.70 | 1,072,470 | +0.72(+2.12%) |
May 08, 2014 | 34.22 | 34.93 | 33.77 | 33.98 | 1,357,885 | -0.40(-1.16%) |
May 07, 2014 | 36.50 | 36.80 | 32.10 | 34.38 | 2,908,332 | -2.23(-6.09%) |
May 06, 2014 | 38.29 | 38.60 | 36.42 | 36.61 | 1,264,683 | -2.03(-5.25%) |
May 05, 2014 | 37.40 | 38.89 | 36.60 | 38.64 | 956,089 | +0.75(+1.98%) |
May 02, 2014 | 36.69 | 38.40 | 36.56 | 37.89 | 967,641 | +1.25(+3.41%) |
May 01, 2014 | 36.06 | 37.60 | 35.38 | 36.64 | 798,901 | +0.33(+0.91%) |
Apr 30, 2014 | 36.79 | 36.79 | 35.57 | 36.31 | 928,506 | -0.67(-1.81%) |
Apr 29, 2014 | 37.50 | 38.10 | 36.61 | 36.98 | 1,059,617 | -0.56(-1.49%) |
Apr 28, 2014 | 39.58 | 39.79 | 36.81 | 37.54 | 1,522,457 | -2.23(-5.61%) |
Apr 25, 2014 | 40.76 | 41.23 | 39.33 | 39.77 | 1,422,230 | -1.32(-3.21%) |
Apr 24, 2014 | 43.84 | 44.42 | 40.18 | 41.09 | 2,450,292 | -2.84(-6.46%) |
Apr 23, 2014 | 40.36 | 44.30 | 40.36 | 43.93 | 4,596,971 | +3.22(+7.91%) |
Apr 22, 2014 | 43.08 | 43.50 | 37.15 | 40.71 | 10,512,734 | -11.98(-22.74%) |
Apr 21, 2014 | 51.88 | 52.72 | 51.15 | 52.69 | 1,062,187 | +0.74(+1.42%) |
Apr 17, 2014 | 50.75 | 51.95 | 51.95 | 51.95 | 1,077,300 | +1.44(+2.85%) |
Apr 16, 2014 | 48.54 | 50.59 | 48.20 | 50.51 | 627,686 | +2.31(+4.79%) |
Apr 15, 2014 | 48.59 | 48.91 | 46.15 | 48.20 | 825,615 | -0.16(-0.33%) |
Apr 14, 2014 | 48.28 | 49.49 | 47.67 | 48.36 | 811,044 | +0.91(+1.92%) |
Apr 11, 2014 | 47.79 | 48.86 | 47.37 | 47.45 | 1,140,767 | -0.80(-1.66%) |
Apr 10, 2014 | 50.02 | 50.34 | 48.02 | 48.25 | 1,239,028 | -1.82(-3.63%) |
Apr 09, 2014 | 48.30 | 50.29 | 47.95 | 50.07 | 501,180 | +2.05(+4.27%) |
Apr 08, 2014 | 47.84 | 48.65 | 46.45 | 48.02 | 603,193 | +0.09(+0.19%) |
Apr 07, 2014 | 48.08 | 48.68 | 46.54 | 47.93 | 1,341,311 | -0.85(-1.74%) |
Apr 04, 2014 | 54.54 | 55.05 | 48.71 | 48.78 | 1,602,220 | -5.18(-9.60%) |
Apr 03, 2014 | 58.30 | 58.40 | 53.42 | 53.96 | 1,103,011 | -4.31(-7.40%) |
Apr 02, 2014 | 56.16 | 58.61 | 55.86 | 58.27 | 1,126,445 | +2.46(+4.41%) |
Apr 01, 2014 | 54.62 | 55.89 | 54.35 | 55.81 | 699,918 | +1.47(+2.71%) |
Mar 31, 2014 | 52.46 | 54.66 | 52.30 | 54.34 | 610,333 | +1.71(+3.25%) |
Mar 28, 2014 | 53.56 | 54.85 | 52.43 | 52.63 | 459,472 | -0.89(-1.66%) |
Mar 27, 2014 | 53.87 | 54.09 | 52.16 | 53.52 | 948,347 | -0.52(-0.96%) |
Mar 26, 2014 | 58.62 | 58.96 | 54.01 | 54.04 | 746,004 | -2.80(-4.93%) |
Mar 25, 2014 | 58.94 | 60.32 | 56.73 | 56.84 | 678,903 | -1.69(-2.89%) |
Mar 24, 2014 | 62.51 | 63.12 | 57.66 | 58.53 | 814,717 | -3.81(-6.11%) |
Mar 21, 2014 | 65.29 | 65.29 | 62.00 | 62.34 | 678,863 | -2.49(-3.84%) |
Mar 20, 2014 | 64.04 | 64.86 | 63.03 | 64.83 | 567,548 | +0.36(+0.56%) |
Mar 19, 2014 | 65.47 | 66.09 | 63.39 | 64.47 | 310,350 | -0.99(-1.51%) |
Mar 18, 2014 | 63.81 | 65.99 | 63.23 | 65.46 | 322,678 | +1.91(+3.01%) |
Mar 17, 2014 | 63.15 | 64.99 | 63.13 | 63.55 | 325,179 | +1.04(+1.66%) |
Mar 14, 2014 | 63.48 | 64.20 | 62.20 | 62.51 | 329,878 | -1.30(-2.04%) |
Mar 13, 2014 | 64.50 | 65.36 | 62.70 | 63.81 | 371,149 | -0.59(-0.92%) |
Mar 12, 2014 | 62.91 | 64.50 | 61.91 | 64.40 | 377,343 | +0.97(+1.53%) |
Mar 11, 2014 | 64.31 | 65.64 | 63.15 | 63.43 | 394,753 | -0.66(-1.03%) |
Mar 10, 2014 | 64.33 | 64.69 | 62.02 | 64.09 | 514,628 | -0.59(-0.91%) |
Mar 07, 2014 | 65.92 | 66.02 | 64.24 | 64.68 | 439,596 | -0.64(-0.98%) |
Mar 06, 2014 | 66.97 | 67.34 | 64.88 | 65.32 | 401,875 | -1.69(-2.52%) |
Mar 05, 2014 | 67.15 | 67.54 | 66.39 | 67.01 | 682,715 | -0.53(-0.78%) |
Mar 04, 2014 | 64.79 | 68.21 | 64.02 | 67.54 | 713,671 | +3.79(+5.95%) |