Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.00 | 41.00 | 39.63 | 40.02 | 415,085 | -0.88(-2.15%) |
May 29, 2014 | 41.53 | 41.71 | 40.54 | 40.90 | 221,208 | -0.39(-0.94%) |
May 28, 2014 | 41.89 | 42.10 | 41.09 | 41.29 | 183,433 | -0.52(-1.24%) |
May 27, 2014 | 41.47 | 43.22 | 41.47 | 41.81 | 378,771 | +0.56(+1.36%) |
May 23, 2014 | 40.60 | 41.25 | 41.25 | 41.25 | 251,200 | +0.67(+1.65%) |
May 22, 2014 | 41.30 | 41.37 | 40.30 | 40.58 | 136,318 | -0.72(-1.74%) |
May 21, 2014 | 40.72 | 41.77 | 40.37 | 41.30 | 367,448 | +0.73(+1.80%) |
May 20, 2014 | 40.50 | 40.97 | 39.85 | 40.57 | 263,882 | -0.06(-0.15%) |
May 19, 2014 | 39.82 | 41.06 | 39.61 | 40.63 | 250,915 | +0.63(+1.58%) |
May 16, 2014 | 40.00 | 40.15 | 39.40 | 40.00 | 265,573 | +0.20(+0.50%) |
May 15, 2014 | 39.60 | 39.98 | 38.51 | 39.80 | 405,387 | -0.06(-0.15%) |
May 14, 2014 | 40.87 | 40.87 | 39.77 | 39.86 | 366,750 | -1.00(-2.45%) |
May 13, 2014 | 41.17 | 41.22 | 40.32 | 40.86 | 218,678 | -0.26(-0.63%) |
May 12, 2014 | 41.85 | 42.35 | 40.92 | 41.12 | 459,270 | -0.65(-1.56%) |
May 09, 2014 | 40.75 | 41.97 | 40.04 | 41.77 | 406,883 | +0.97(+2.38%) |
May 08, 2014 | 39.55 | 41.77 | 39.05 | 40.80 | 574,517 | +1.03(+2.59%) |
May 07, 2014 | 39.70 | 40.33 | 38.71 | 39.77 | 662,973 | +0.18(+0.45%) |
May 06, 2014 | 40.62 | 40.62 | 39.59 | 39.59 | 886,224 | -1.05(-2.58%) |
May 05, 2014 | 39.03 | 41.24 | 38.63 | 40.64 | 1,101,972 | +1.42(+3.62%) |
May 02, 2014 | 38.70 | 40.16 | 38.51 | 39.22 | 1,056,571 | +0.64(+1.66%) |
May 01, 2014 | 39.42 | 39.67 | 37.50 | 38.58 | 1,552,681 | -0.89(-2.25%) |
Apr 30, 2014 | 42.47 | 44.10 | 38.88 | 39.47 | 4,657,336 | -13.95(-26.11%) |
Apr 29, 2014 | 50.31 | 53.87 | 48.60 | 53.42 | 767,700 | +3.31(+6.61%) |
Apr 28, 2014 | 48.32 | 50.47 | 48.00 | 50.11 | 431,030 | +2.11(+4.40%) |
Apr 25, 2014 | 48.93 | 49.10 | 47.74 | 48.00 | 274,808 | -1.27(-2.58%) |
Apr 24, 2014 | 50.20 | 50.20 | 48.53 | 49.27 | 274,372 | -0.72(-1.44%) |
Apr 23, 2014 | 50.62 | 50.90 | 49.94 | 49.99 | 269,496 | -0.76(-1.50%) |
Apr 22, 2014 | 49.95 | 51.14 | 49.77 | 50.75 | 170,340 | +0.88(+1.76%) |
Apr 21, 2014 | 49.35 | 50.01 | 48.31 | 49.87 | 162,473 | +0.56(+1.14%) |
Apr 17, 2014 | 49.64 | 49.31 | 49.31 | 49.31 | 178,300 | -0.43(-0.86%) |
Apr 16, 2014 | 49.73 | 50.15 | 49.02 | 49.74 | 172,638 | +0.45(+0.91%) |
Apr 15, 2014 | 48.42 | 49.49 | 47.27 | 49.29 | 359,035 | +0.92(+1.90%) |
Apr 14, 2014 | 48.68 | 50.45 | 47.90 | 48.37 | 279,405 | +0.17(+0.35%) |
Apr 11, 2014 | 48.85 | 49.65 | 47.89 | 48.20 | 199,227 | -1.19(-2.41%) |
Apr 10, 2014 | 51.34 | 51.63 | 49.20 | 49.39 | 242,202 | -1.94(-3.78%) |
Apr 09, 2014 | 51.13 | 52.13 | 50.27 | 51.33 | 142,819 | +0.61(+1.20%) |
Apr 08, 2014 | 49.94 | 51.97 | 49.94 | 50.72 | 281,452 | +0.81(+1.62%) |
Apr 07, 2014 | 50.30 | 51.12 | 49.25 | 49.91 | 410,847 | -0.75(-1.48%) |
Apr 04, 2014 | 52.18 | 52.36 | 49.93 | 50.66 | 485,521 | -1.08(-2.09%) |
Apr 03, 2014 | 52.82 | 53.56 | 51.24 | 51.74 | 815,135 | -1.18(-2.23%) |
Apr 02, 2014 | 50.33 | 53.10 | 49.84 | 52.92 | 589,215 | +2.62(+5.21%) |
Apr 01, 2014 | 49.42 | 50.52 | 49.23 | 50.30 | 252,783 | +1.08(+2.19%) |
Mar 31, 2014 | 48.37 | 49.75 | 47.87 | 49.22 | 297,444 | +1.13(+2.35%) |
Mar 28, 2014 | 47.57 | 48.64 | 46.98 | 48.09 | 162,965 | +0.51(+1.07%) |
Mar 27, 2014 | 47.75 | 48.50 | 46.79 | 47.58 | 317,398 | -0.11(-0.23%) |
Mar 26, 2014 | 49.10 | 50.24 | 46.76 | 47.69 | 680,711 | -1.06(-2.17%) |
Mar 25, 2014 | 48.70 | 49.43 | 47.83 | 48.75 | 283,848 | +0.38(+0.79%) |
Mar 24, 2014 | 49.65 | 49.65 | 47.95 | 48.37 | 197,331 | -1.08(-2.18%) |
Mar 21, 2014 | 50.56 | 50.78 | 49.36 | 49.45 | 278,513 | -0.75(-1.49%) |
Mar 20, 2014 | 49.94 | 50.80 | 49.68 | 50.20 | 113,885 | +0.05(+0.10%) |
Mar 19, 2014 | 50.49 | 50.49 | 49.77 | 50.15 | 142,573 | -0.33(-0.65%) |
Mar 18, 2014 | 50.13 | 51.04 | 49.80 | 50.48 | 162,648 | +0.60(+1.20%) |
Mar 17, 2014 | 49.54 | 50.30 | 49.54 | 49.88 | 105,444 | +0.52(+1.05%) |
Mar 14, 2014 | 49.32 | 49.89 | 49.08 | 49.36 | 204,025 | -0.15(-0.30%) |
Mar 13, 2014 | 50.78 | 50.78 | 49.00 | 49.51 | 338,169 | -1.16(-2.29%) |
Mar 12, 2014 | 51.05 | 51.05 | 50.29 | 50.67 | 244,468 | -0.75(-1.46%) |
Mar 11, 2014 | 52.43 | 52.91 | 51.07 | 51.42 | 250,661 | -0.97(-1.85%) |
Mar 10, 2014 | 52.90 | 53.40 | 52.05 | 52.39 | 223,870 | -0.65(-1.23%) |
Mar 07, 2014 | 53.49 | 53.55 | 52.33 | 53.04 | 207,391 | -0.08(-0.15%) |
Mar 06, 2014 | 52.98 | 53.88 | 52.69 | 53.12 | 220,625 | +0.37(+0.70%) |
Mar 05, 2014 | 52.29 | 53.09 | 51.52 | 52.75 | 323,773 | +0.37(+0.71%) |
Mar 04, 2014 | 50.20 | 52.94 | 50.20 | 52.38 | 502,811 | +2.90(+5.86%) |