Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.10 | 34.88 | 33.98 | 34.46 | 6,020,461 | +1.03(+3.08%) |
May 29, 2014 | 33.11 | 33.49 | 32.94 | 33.43 | 2,144,631 | +0.33(+0.98%) |
May 28, 2014 | 33.22 | 33.32 | 32.82 | 33.11 | 3,481,444 | -0.19(-0.58%) |
May 27, 2014 | 33.65 | 33.67 | 33.26 | 33.30 | 3,063,913 | -0.10(-0.30%) |
May 23, 2014 | 33.49 | 33.40 | 33.40 | 33.40 | 2,951,125 | -0.21(-0.62%) |
May 22, 2014 | 33.21 | 33.70 | 33.21 | 33.61 | 3,492,385 | +0.39(+1.17%) |
May 21, 2014 | 33.73 | 33.80 | 32.99 | 33.22 | 10,975,903 | -0.58(-1.72%) |
May 20, 2014 | 35.17 | 35.80 | 33.73 | 33.80 | 20,287,730 | -7.41(-17.98%) |
May 19, 2014 | 40.48 | 41.27 | 40.32 | 41.22 | 3,765,889 | +1.23(+3.08%) |
May 16, 2014 | 39.86 | 40.07 | 39.60 | 39.98 | 1,416,130 | +0.14(+0.35%) |
May 15, 2014 | 40.43 | 40.58 | 39.55 | 39.84 | 1,754,368 | -0.71(-1.74%) |
May 14, 2014 | 40.88 | 40.88 | 40.15 | 40.55 | 1,689,191 | -0.36(-0.87%) |
May 13, 2014 | 41.08 | 41.36 | 40.79 | 40.91 | 606,088 | -0.28(-0.68%) |
May 12, 2014 | 40.96 | 41.33 | 40.91 | 41.19 | 1,019,880 | +0.37(+0.91%) |
May 09, 2014 | 40.02 | 40.85 | 39.88 | 40.81 | 1,155,685 | +0.78(+1.96%) |
May 08, 2014 | 39.77 | 40.50 | 39.61 | 40.03 | 2,090,035 | +0.29(+0.74%) |
May 07, 2014 | 40.34 | 40.46 | 39.56 | 39.74 | 1,110,569 | -0.56(-1.39%) |
May 06, 2014 | 40.32 | 40.43 | 39.96 | 40.29 | 1,574,489 | -0.02(-0.06%) |
May 05, 2014 | 40.14 | 40.60 | 39.88 | 40.32 | 1,393,604 | -0.01(-0.02%) |
May 02, 2014 | 40.29 | 40.84 | 40.27 | 40.33 | 1,274,074 | +0.05(+0.12%) |
May 01, 2014 | 40.90 | 41.03 | 40.23 | 40.28 | 1,690,405 | -0.55(-1.35%) |
Apr 30, 2014 | 40.72 | 40.99 | 40.59 | 40.83 | 1,426,263 | -0.02(-0.04%) |
Apr 29, 2014 | 41.28 | 41.32 | 40.78 | 40.84 | 1,052,627 | -0.20(-0.49%) |
Apr 28, 2014 | 40.95 | 41.31 | 40.27 | 41.05 | 1,713,277 | +0.18(+0.44%) |
Apr 25, 2014 | 40.78 | 41.02 | 40.42 | 40.87 | 1,538,591 | -0.05(-0.11%) |
Apr 24, 2014 | 41.54 | 41.67 | 40.56 | 40.91 | 2,138,159 | -0.50(-1.22%) |
Apr 23, 2014 | 40.65 | 41.51 | 40.51 | 41.42 | 2,327,209 | +0.81(+2.00%) |
Apr 22, 2014 | 40.26 | 40.94 | 40.26 | 40.60 | 2,582,787 | +0.22(+0.56%) |
Apr 21, 2014 | 40.21 | 40.57 | 39.96 | 40.38 | 1,706,854 | +0.17(+0.42%) |
Apr 17, 2014 | 40.52 | 40.21 | 40.21 | 40.21 | 1,037,363 | -0.40(-0.99%) |
Apr 16, 2014 | 40.46 | 40.67 | 40.32 | 40.61 | 979,698 | +0.52(+1.30%) |
Apr 15, 2014 | 40.58 | 40.70 | 39.50 | 40.09 | 1,643,322 | -0.33(-0.82%) |
Apr 14, 2014 | 40.66 | 40.94 | 40.15 | 40.43 | 1,479,020 | +0.06(+0.15%) |
Apr 11, 2014 | 40.23 | 40.72 | 40.02 | 40.36 | 1,329,658 | -0.09(-0.23%) |
Apr 10, 2014 | 41.80 | 41.80 | 40.31 | 40.46 | 2,059,936 | -1.41(-3.37%) |
Apr 09, 2014 | 41.81 | 41.92 | 41.39 | 41.87 | 1,446,800 | +0.21(+0.50%) |
Apr 08, 2014 | 41.09 | 41.96 | 40.87 | 41.66 | 1,943,722 | +0.57(+1.40%) |
Apr 07, 2014 | 41.89 | 41.94 | 40.87 | 41.08 | 2,087,266 | -0.95(-2.27%) |
Apr 04, 2014 | 43.02 | 43.03 | 41.84 | 42.04 | 1,585,657 | -0.83(-1.94%) |
Apr 03, 2014 | 42.97 | 43.11 | 42.64 | 42.87 | 1,205,006 | +0.02(+0.04%) |
Apr 02, 2014 | 43.02 | 43.11 | 42.45 | 42.85 | 2,576,520 | +0.07(+0.16%) |
Apr 01, 2014 | 42.48 | 43.09 | 42.43 | 42.78 | 2,034,304 | +0.44(+1.04%) |
Mar 31, 2014 | 43.30 | 43.30 | 42.31 | 42.34 | 1,542,229 | -0.77(-1.78%) |
Mar 28, 2014 | 42.82 | 43.59 | 42.78 | 43.11 | 1,447,448 | +0.29(+0.67%) |
Mar 27, 2014 | 42.28 | 43.09 | 42.26 | 42.82 | 1,639,588 | +0.39(+0.91%) |
Mar 26, 2014 | 43.20 | 43.40 | 42.26 | 42.43 | 1,401,309 | -0.49(-1.14%) |
Mar 25, 2014 | 43.36 | 43.51 | 42.73 | 42.92 | 1,121,207 | -0.07(-0.16%) |
Mar 24, 2014 | 43.86 | 44.05 | 42.72 | 42.99 | 1,311,417 | -0.82(-1.88%) |
Mar 21, 2014 | 44.12 | 44.43 | 43.74 | 43.81 | 1,676,405 | -0.11(-0.25%) |
Mar 20, 2014 | 43.87 | 44.02 | 43.61 | 43.92 | 1,242,399 | +0.02(+0.04%) |
Mar 19, 2014 | 44.28 | 44.55 | 43.65 | 43.91 | 972,385 | -0.31(-0.70%) |
Mar 18, 2014 | 44.40 | 44.53 | 43.90 | 44.22 | 1,500,085 | -0.18(-0.40%) |
Mar 17, 2014 | 44.00 | 44.50 | 43.82 | 44.40 | 1,785,012 | +0.57(+1.31%) |
Mar 14, 2014 | 44.28 | 44.71 | 43.76 | 43.82 | 2,256,561 | -0.49(-1.10%) |
Mar 13, 2014 | 44.49 | 44.85 | 44.12 | 44.31 | 2,877,406 | -0.03(-0.07%) |
Mar 12, 2014 | 43.84 | 44.39 | 43.42 | 44.34 | 5,300,280 | +0.40(+0.92%) |
Mar 11, 2014 | 42.84 | 44.19 | 42.26 | 43.94 | 6,686,082 | +1.81(+4.31%) |
Mar 10, 2014 | 41.73 | 42.19 | 41.51 | 42.12 | 2,911,021 | +0.57(+1.36%) |
Mar 07, 2014 | 41.85 | 42.26 | 41.45 | 41.56 | 1,986,822 | -0.01(-0.02%) |
Mar 06, 2014 | 41.47 | 41.76 | 41.15 | 41.57 | 1,608,215 | +0.19(+0.47%) |
Mar 05, 2014 | 41.92 | 41.92 | 41.36 | 41.37 | 1,456,652 | -0.35(-0.83%) |
Mar 04, 2014 | 41.73 | 41.87 | 41.48 | 41.72 | 1,636,245 | +0.57(+1.39%) |