Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.18 | 37.38 | 36.22 | 37.13 | 1,191,275 | +0.06(+0.17%) |
May 29, 2014 | 36.84 | 37.08 | 36.40 | 37.07 | 398,552 | +0.36(+0.98%) |
May 28, 2014 | 36.60 | 37.08 | 36.33 | 36.71 | 597,571 | +0.14(+0.37%) |
May 27, 2014 | 36.07 | 36.59 | 35.55 | 36.57 | 640,880 | +0.74(+2.07%) |
May 23, 2014 | 35.32 | 35.83 | 35.83 | 35.83 | 492,483 | +0.25(+0.70%) |
May 22, 2014 | 35.50 | 36.45 | 34.89 | 35.58 | 276,132 | +0.07(+0.20%) |
May 21, 2014 | 34.54 | 35.75 | 34.25 | 35.51 | 600,570 | +1.26(+3.69%) |
May 20, 2014 | 34.66 | 34.93 | 33.91 | 34.25 | 538,158 | -0.45(-1.29%) |
May 19, 2014 | 33.58 | 35.11 | 33.58 | 34.69 | 649,830 | +1.04(+3.09%) |
May 16, 2014 | 32.42 | 33.67 | 31.80 | 33.65 | 605,913 | +1.15(+3.54%) |
May 15, 2014 | 31.99 | 32.90 | 31.18 | 32.50 | 748,232 | +0.22(+0.69%) |
May 14, 2014 | 31.99 | 33.42 | 31.99 | 32.28 | 473,527 | -0.65(-1.97%) |
May 13, 2014 | 33.82 | 34.37 | 32.35 | 32.93 | 1,040,601 | -0.84(-2.50%) |
May 12, 2014 | 32.23 | 34.38 | 31.88 | 33.77 | 1,060,328 | +1.77(+5.52%) |
May 09, 2014 | 32.25 | 32.65 | 31.10 | 32.00 | 736,041 | -0.42(-1.30%) |
May 08, 2014 | 31.75 | 35.28 | 31.75 | 32.43 | 1,313,686 | -0.92(-2.75%) |
May 07, 2014 | 33.33 | 33.78 | 32.12 | 33.34 | 852,904 | +0.01(+0.02%) |
May 06, 2014 | 33.66 | 34.19 | 32.99 | 33.33 | 587,950 | -0.57(-1.67%) |
May 05, 2014 | 32.91 | 33.94 | 32.26 | 33.90 | 497,778 | +0.69(+2.09%) |
May 02, 2014 | 32.59 | 33.36 | 32.59 | 33.21 | 630,105 | +0.66(+2.03%) |
May 01, 2014 | 31.61 | 33.18 | 31.17 | 32.55 | 633,825 | +0.81(+2.56%) |
Apr 30, 2014 | 31.06 | 31.78 | 30.47 | 31.73 | 487,622 | +0.61(+1.94%) |
Apr 29, 2014 | 31.80 | 31.86 | 30.60 | 31.13 | 628,811 | -0.56(-1.76%) |
Apr 28, 2014 | 32.26 | 32.37 | 30.81 | 31.69 | 513,491 | -0.49(-1.51%) |
Apr 25, 2014 | 32.72 | 33.00 | 32.00 | 32.17 | 499,005 | -0.78(-2.37%) |
Apr 24, 2014 | 32.81 | 33.18 | 32.00 | 32.95 | 491,884 | +0.32(+0.98%) |
Apr 23, 2014 | 32.50 | 33.31 | 32.14 | 32.63 | 1,578,171 | +0.07(+0.22%) |
Apr 22, 2014 | 31.90 | 32.61 | 31.88 | 32.56 | 791,638 | +0.70(+2.20%) |
Apr 21, 2014 | 31.85 | 32.05 | 30.81 | 31.86 | 682,293 | +0.21(+0.65%) |
Apr 17, 2014 | 31.57 | 31.65 | 31.65 | 31.65 | 520,647 | +0.03(+0.10%) |
Apr 16, 2014 | 31.97 | 32.00 | 31.15 | 31.62 | 525,129 | +0.02(+0.08%) |
Apr 15, 2014 | 32.48 | 32.65 | 31.11 | 31.60 | 958,719 | +0.35(+1.12%) |
Apr 14, 2014 | 31.52 | 32.50 | 30.88 | 31.25 | 767,258 | +0.19(+0.62%) |
Apr 11, 2014 | 31.04 | 31.80 | 30.29 | 31.06 | 1,306,634 | -0.33(-1.07%) |
Apr 10, 2014 | 32.25 | 32.67 | 31.28 | 31.39 | 989,742 | -0.68(-2.11%) |
Apr 09, 2014 | 31.49 | 34.21 | 31.43 | 32.07 | 2,713,030 | +2.33(+7.85%) |
Apr 08, 2014 | 28.13 | 29.96 | 27.67 | 29.73 | 1,118,534 | +1.70(+6.05%) |
Apr 07, 2014 | 29.41 | 29.61 | 27.59 | 28.04 | 1,165,078 | -1.62(-5.45%) |
Apr 04, 2014 | 30.35 | 30.57 | 29.56 | 29.65 | 1,141,898 | -0.42(-1.40%) |
Apr 03, 2014 | 31.06 | 31.45 | 29.72 | 30.08 | 557,452 | -0.92(-2.98%) |
Apr 02, 2014 | 30.89 | 31.04 | 30.06 | 31.00 | 672,410 | +0.35(+1.14%) |
Apr 01, 2014 | 29.88 | 31.05 | 29.77 | 30.65 | 1,251,392 | +0.77(+2.59%) |
Mar 31, 2014 | 29.07 | 29.99 | 28.49 | 29.88 | 1,371,965 | +1.11(+3.85%) |
Mar 28, 2014 | 27.66 | 28.95 | 27.57 | 28.77 | 1,285,574 | +1.18(+4.27%) |
Mar 27, 2014 | 27.84 | 27.84 | 26.94 | 27.59 | 788,662 | -0.27(-0.97%) |
Mar 26, 2014 | 28.25 | 28.71 | 27.85 | 27.86 | 842,630 | -0.10(-0.37%) |
Mar 25, 2014 | 28.09 | 28.52 | 27.46 | 27.97 | 593,234 | -0.04(-0.14%) |
Mar 24, 2014 | 28.91 | 28.91 | 27.54 | 28.01 | 1,264,978 | -0.87(-3.01%) |
Mar 21, 2014 | 29.57 | 31.80 | 28.75 | 28.87 | 2,474,460 | +0.77(+2.75%) |
Mar 20, 2014 | 27.64 | 28.60 | 27.38 | 28.10 | 1,560,080 | +0.48(+1.73%) |
Mar 19, 2014 | 26.84 | 28.42 | 26.49 | 27.62 | 1,467,611 | +1.23(+4.65%) |
Mar 18, 2014 | 26.48 | 26.66 | 25.64 | 26.40 | 1,725,016 | -0.18(-0.69%) |
Mar 17, 2014 | 27.96 | 28.33 | 26.43 | 26.58 | 2,153,526 | -2.64(-9.05%) |
Mar 14, 2014 | 28.57 | 29.28 | 28.57 | 29.22 | 927,869 | +0.44(+1.52%) |
Mar 13, 2014 | 30.62 | 30.62 | 28.36 | 28.79 | 2,438,847 | -1.74(-5.69%) |
Mar 12, 2014 | 30.88 | 31.06 | 29.96 | 30.52 | 1,264,355 | -0.45(-1.44%) |
Mar 11, 2014 | 31.61 | 31.61 | 30.52 | 30.97 | 2,210,111 | -0.70(-2.21%) |
Mar 10, 2014 | 32.41 | 32.81 | 31.47 | 31.67 | 370,956 | -0.81(-2.50%) |
Mar 07, 2014 | 33.58 | 33.58 | 32.05 | 32.48 | 1,573,846 | -0.92(-2.74%) |
Mar 06, 2014 | 34.38 | 34.57 | 33.27 | 33.40 | 1,171,201 | -1.32(-3.81%) |
Mar 05, 2014 | 35.33 | 35.60 | 34.61 | 34.72 | 702,271 | -0.64(-1.80%) |
Mar 04, 2014 | 34.35 | 35.65 | 34.04 | 35.36 | 809,283 | +1.99(+5.97%) |