Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.22 | 32.99 | 31.83 | 32.99 | 2,343,355 | +0.74(+2.29%) |
May 29, 2014 | 32.07 | 32.41 | 31.92 | 32.25 | 583,097 | -0.06(-0.19%) |
May 28, 2014 | 32.65 | 33.05 | 32.19 | 32.31 | 689,725 | -0.48(-1.46%) |
May 27, 2014 | 34.20 | 34.21 | 32.79 | 32.79 | 779,045 | -1.82(-5.26%) |
May 26, 2014 | 34.79 | 35.06 | 34.37 | 34.61 | 187,218 | -0.26(-0.75%) |
May 23, 2014 | 35.21 | 35.45 | 34.77 | 34.87 | 449,242 | -0.51(-1.44%) |
May 22, 2014 | 35.59 | 35.65 | 35.09 | 35.38 | 503,654 | +0.25(+0.71%) |
May 21, 2014 | 34.71 | 35.30 | 34.50 | 35.13 | 822,296 | +0.18(+0.52%) |
May 20, 2014 | 34.96 | 35.70 | 34.90 | 34.95 | 619,093 | -0.23(-0.65%) |
May 16, 2014 | 35.18 | 35.18 | 35.18 | 35.18 | 0 | -0.49(-1.37%) |
May 15, 2014 | 35.90 | 36.13 | 35.16 | 35.67 | 725,387 | -0.46(-1.27%) |
May 14, 2014 | 36.33 | 36.43 | 35.92 | 36.13 | 596,085 | +0.34(+0.95%) |
May 13, 2014 | 36.24 | 36.70 | 35.68 | 35.79 | 760,886 | -0.61(-1.68%) |
May 12, 2014 | 35.76 | 36.43 | 35.76 | 36.40 | 775,757 | +1.02(+2.88%) |
May 09, 2014 | 35.27 | 35.48 | 34.68 | 35.38 | 1,009,981 | +0.34(+0.97%) |
May 08, 2014 | 35.06 | 35.41 | 34.80 | 35.04 | 819,094 | +0.06(+0.17%) |
May 07, 2014 | 35.28 | 35.55 | 34.68 | 34.98 | 882,046 | -0.39(-1.10%) |
May 06, 2014 | 34.90 | 35.63 | 34.85 | 35.37 | 711,897 | +0.28(+0.80%) |
May 05, 2014 | 36.00 | 36.00 | 34.81 | 35.09 | 710,906 | -0.44(-1.24%) |
May 02, 2014 | 34.35 | 35.57 | 33.86 | 35.53 | 1,850,290 | +3.11(+9.59%) |
May 01, 2014 | 32.35 | 32.54 | 31.83 | 32.42 | 990,462 | +0.05(+0.15%) |
Apr 30, 2014 | 32.11 | 32.71 | 31.91 | 32.37 | 988,104 | -0.16(-0.49%) |
Apr 29, 2014 | 31.63 | 32.70 | 31.60 | 32.53 | 1,392,874 | +0.67(+2.10%) |
Apr 28, 2014 | 31.99 | 32.15 | 31.51 | 31.86 | 955,373 | -0.19(-0.59%) |
Apr 25, 2014 | 31.65 | 32.07 | 31.38 | 32.05 | 1,295,799 | +0.88(+2.82%) |
Apr 24, 2014 | 31.20 | 31.80 | 30.88 | 31.17 | 1,740,822 | -0.27(-0.86%) |
Apr 23, 2014 | 30.90 | 31.47 | 30.60 | 31.44 | 2,715,629 | +1.16(+3.83%) |
Apr 22, 2014 | 30.20 | 30.28 | 29.57 | 30.28 | 1,932,767 | +0.23(+0.77%) |
Apr 21, 2014 | 31.03 | 31.38 | 29.27 | 30.05 | 2,165,538 | -1.21(-3.87%) |
Apr 17, 2014 | 31.26 | 31.26 | 31.26 | 0 | +0.55(+1.79%) | |
Apr 16, 2014 | 32.90 | 33.09 | 30.67 | 30.71 | 3,549,585 | -2.74(-8.19%) |
Apr 15, 2014 | 33.76 | 33.79 | 32.94 | 33.45 | 828,764 | -1.16(-3.35%) |
Apr 14, 2014 | 34.64 | 35.12 | 34.15 | 34.61 | 756,828 | +0.58(+1.70%) |
Apr 11, 2014 | 34.38 | 34.78 | 33.85 | 34.03 | 591,632 | -0.29(-0.84%) |
Apr 10, 2014 | 34.61 | 34.90 | 34.06 | 34.32 | 824,599 | +0.16(+0.47%) |
Apr 09, 2014 | 34.59 | 34.65 | 33.59 | 34.16 | 1,005,986 | -0.72(-2.06%) |
Apr 08, 2014 | 34.70 | 35.00 | 34.24 | 34.88 | 583,044 | +0.81(+2.38%) |
Apr 07, 2014 | 33.68 | 34.65 | 33.68 | 34.07 | 628,965 | +0.15(+0.44%) |
Apr 04, 2014 | 34.11 | 34.30 | 33.82 | 33.92 | 766,282 | +0.32(+0.95%) |
Apr 03, 2014 | 33.42 | 33.61 | 32.97 | 33.60 | 721,003 | -0.25(-0.74%) |
Apr 02, 2014 | 34.00 | 34.23 | 33.63 | 33.85 | 654,025 | +0.57(+1.71%) |
Apr 01, 2014 | 33.66 | 33.68 | 33.09 | 33.28 | 0 | -0.19(-0.57%) |
Mar 31, 2014 | 34.31 | 34.35 | 33.32 | 33.47 | 1,097,071 | -0.82(-2.39%) |
Mar 28, 2014 | 34.38 | 35.08 | 33.64 | 34.29 | 1,120,301 | +0.49(+1.45%) |
Mar 27, 2014 | 33.30 | 34.12 | 33.12 | 33.80 | 708,655 | +0.46(+1.38%) |
Mar 26, 2014 | 34.69 | 34.88 | 33.17 | 33.34 | 1,044,132 | -1.35(-3.89%) |
Mar 25, 2014 | 34.76 | 35.14 | 34.49 | 34.69 | 592,939 | +0.16(+0.46%) |
Mar 24, 2014 | 35.70 | 35.89 | 34.45 | 34.53 | 1,027,365 | -2.06(-5.63%) |
Mar 21, 2014 | 36.75 | 37.17 | 35.97 | 36.59 | 1,169,191 | +0.18(+0.49%) |
Mar 20, 2014 | 35.90 | 36.88 | 35.60 | 36.41 | 840,664 | +0.26(+0.72%) |
Mar 19, 2014 | 36.66 | 37.11 | 36.08 | 36.15 | 669,322 | -0.90(-2.43%) |
Mar 18, 2014 | 36.45 | 37.48 | 36.29 | 37.05 | 864,140 | -0.16(-0.43%) |
Mar 17, 2014 | 38.08 | 38.22 | 36.99 | 37.21 | 593,785 | -1.20(-3.12%) |
Mar 14, 2014 | 39.11 | 39.30 | 38.03 | 38.41 | 802,097 | -0.10(-0.26%) |
Mar 13, 2014 | 37.68 | 38.62 | 37.50 | 38.51 | 944,157 | +0.65(+1.72%) |
Mar 12, 2014 | 36.69 | 38.04 | 36.69 | 37.86 | 1,256,506 | +1.70(+4.70%) |
Mar 11, 2014 | 36.06 | 36.49 | 35.73 | 36.16 | 903,489 | +0.34(+0.95%) |
Mar 10, 2014 | 35.98 | 36.38 | 35.46 | 35.82 | 884,358 | -0.09(-0.25%) |
Mar 07, 2014 | 35.99 | 36.24 | 35.61 | 35.91 | 974,593 | -0.50(-1.37%) |
Mar 06, 2014 | 36.04 | 36.62 | 35.74 | 36.41 | 1,133,653 | +0.43(+1.20%) |
Mar 05, 2014 | 36.00 | 36.18 | 35.65 | 35.98 | 1,089,464 | -0.02(-0.06%) |
Mar 04, 2014 | 35.64 | 36.24 | 35.25 | 36.00 | 785,482 | -0.08(-0.22%) |