Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.88 | 28.88 | 27.66 | 27.74 | 539,865 | -1.01(-3.51%) |
May 29, 2014 | 29.41 | 29.58 | 28.69 | 28.75 | 205,548 | -0.40(-1.37%) |
May 28, 2014 | 29.43 | 29.66 | 28.71 | 29.15 | 382,349 | -0.48(-1.62%) |
May 27, 2014 | 29.14 | 29.80 | 28.54 | 29.63 | 386,738 | +0.87(+3.03%) |
May 23, 2014 | 28.11 | 28.76 | 28.76 | 28.76 | 237,500 | +0.53(+1.88%) |
May 22, 2014 | 27.25 | 28.31 | 27.16 | 28.23 | 100,844 | +0.98(+3.60%) |
May 21, 2014 | 27.58 | 28.25 | 26.67 | 27.25 | 321,671 | -0.27(-0.98%) |
May 20, 2014 | 28.45 | 28.87 | 27.29 | 27.52 | 453,559 | -1.16(-4.04%) |
May 19, 2014 | 27.08 | 29.38 | 26.77 | 28.68 | 468,439 | +1.60(+5.91%) |
May 16, 2014 | 27.82 | 27.82 | 26.51 | 27.08 | 550,755 | -0.59(-2.13%) |
May 15, 2014 | 28.53 | 28.83 | 27.16 | 27.67 | 524,884 | -1.16(-4.02%) |
May 14, 2014 | 29.87 | 30.01 | 28.70 | 28.83 | 503,396 | -1.06(-3.55%) |
May 13, 2014 | 30.56 | 31.69 | 29.76 | 29.89 | 486,756 | -0.69(-2.26%) |
May 12, 2014 | 29.96 | 30.89 | 28.66 | 30.58 | 414,668 | +0.68(+2.27%) |
May 09, 2014 | 29.93 | 30.85 | 29.42 | 29.90 | 551,563 | -0.19(-0.63%) |
May 08, 2014 | 32.53 | 32.81 | 30.04 | 30.09 | 1,019,302 | -2.62(-8.01%) |
May 07, 2014 | 32.63 | 33.66 | 31.55 | 32.71 | 1,009,835 | -0.07(-0.21%) |
May 06, 2014 | 35.72 | 37.22 | 32.61 | 32.78 | 1,721,207 | -6.27(-16.06%) |
May 05, 2014 | 37.71 | 39.20 | 37.09 | 39.05 | 258,214 | +1.10(+2.90%) |
May 02, 2014 | 37.59 | 38.37 | 36.81 | 37.95 | 292,861 | +0.40(+1.07%) |
May 01, 2014 | 37.38 | 38.22 | 35.88 | 37.55 | 358,372 | -0.01(-0.03%) |
Apr 30, 2014 | 36.78 | 39.55 | 35.81 | 37.56 | 416,604 | +0.63(+1.71%) |
Apr 29, 2014 | 35.53 | 37.30 | 35.01 | 36.93 | 301,030 | +1.58(+4.47%) |
Apr 28, 2014 | 35.91 | 37.10 | 33.55 | 35.35 | 264,993 | -0.31(-0.87%) |
Apr 25, 2014 | 37.51 | 37.73 | 35.55 | 35.66 | 240,497 | -2.14(-5.66%) |
Apr 24, 2014 | 39.77 | 39.77 | 37.68 | 37.80 | 180,089 | -1.66(-4.21%) |
Apr 23, 2014 | 40.55 | 40.55 | 39.14 | 39.46 | 406,935 | +0.47(+1.21%) |
Apr 22, 2014 | 38.06 | 39.29 | 37.40 | 38.99 | 370,098 | +0.91(+2.39%) |
Apr 21, 2014 | 37.28 | 38.27 | 36.55 | 38.08 | 297,903 | +0.98(+2.64%) |
Apr 17, 2014 | 36.29 | 37.10 | 37.10 | 37.10 | 254,900 | +0.75(+2.06%) |
Apr 16, 2014 | 35.19 | 36.75 | 34.97 | 36.35 | 294,537 | +1.54(+4.42%) |
Apr 15, 2014 | 35.32 | 36.06 | 33.79 | 34.81 | 424,650 | -0.46(-1.30%) |
Apr 14, 2014 | 35.83 | 37.92 | 35.02 | 35.27 | 904,512 | +1.64(+4.88%) |
Apr 11, 2014 | 34.51 | 35.52 | 33.17 | 33.63 | 976,083 | -1.30(-3.72%) |
Apr 10, 2014 | 36.34 | 36.96 | 34.64 | 34.93 | 380,636 | -1.61(-4.41%) |
Apr 09, 2014 | 35.22 | 36.65 | 34.92 | 36.54 | 281,566 | +1.52(+4.34%) |
Apr 08, 2014 | 35.16 | 35.82 | 33.65 | 35.02 | 558,408 | -0.05(-0.14%) |
Apr 07, 2014 | 37.51 | 37.51 | 34.38 | 35.07 | 858,012 | -3.12(-8.17%) |
Apr 04, 2014 | 43.18 | 43.68 | 38.01 | 38.19 | 742,811 | -4.75(-11.06%) |
Apr 03, 2014 | 45.72 | 45.95 | 42.84 | 42.94 | 516,662 | -2.78(-6.08%) |
Apr 02, 2014 | 45.48 | 46.02 | 45.31 | 45.72 | 166,970 | +0.49(+1.08%) |
Apr 01, 2014 | 44.07 | 45.74 | 43.81 | 45.23 | 332,939 | +1.16(+2.63%) |
Mar 31, 2014 | 42.46 | 44.25 | 42.46 | 44.07 | 403,498 | +1.84(+4.36%) |
Mar 28, 2014 | 41.20 | 43.00 | 41.18 | 42.23 | 473,057 | +1.05(+2.55%) |
Mar 27, 2014 | 41.26 | 42.23 | 40.07 | 41.18 | 461,448 | -0.11(-0.27%) |
Mar 26, 2014 | 43.81 | 44.22 | 41.28 | 41.29 | 312,706 | -2.06(-4.75%) |
Mar 25, 2014 | 45.30 | 45.95 | 43.11 | 43.35 | 478,708 | -1.80(-3.99%) |
Mar 24, 2014 | 47.53 | 47.79 | 44.72 | 45.15 | 294,504 | -2.38(-5.01%) |
Mar 21, 2014 | 47.93 | 48.45 | 47.30 | 47.53 | 393,061 | -0.35(-0.73%) |
Mar 20, 2014 | 47.66 | 48.00 | 47.60 | 47.88 | 223,250 | +0.01(+0.02%) |
Mar 19, 2014 | 48.25 | 48.60 | 47.43 | 47.87 | 199,664 | -0.28(-0.58%) |
Mar 18, 2014 | 48.00 | 48.21 | 47.42 | 48.15 | 372,330 | +0.28(+0.58%) |
Mar 17, 2014 | 47.76 | 48.11 | 47.56 | 47.87 | 214,606 | +0.32(+0.67%) |
Mar 14, 2014 | 46.65 | 47.99 | 46.65 | 47.55 | 333,222 | +0.54(+1.15%) |
Mar 13, 2014 | 47.64 | 48.25 | 46.45 | 47.01 | 340,386 | -0.62(-1.30%) |
Mar 12, 2014 | 47.10 | 47.82 | 46.92 | 47.63 | 170,159 | +0.20(+0.42%) |
Mar 11, 2014 | 48.20 | 49.28 | 47.15 | 47.43 | 425,021 | -0.67(-1.39%) |
Mar 10, 2014 | 47.27 | 48.24 | 47.27 | 48.10 | 168,328 | +0.29(+0.61%) |
Mar 07, 2014 | 48.26 | 48.82 | 46.76 | 47.81 | 316,045 | -0.45(-0.93%) |
Mar 06, 2014 | 48.95 | 49.17 | 47.41 | 48.26 | 269,819 | -0.63(-1.29%) |
Mar 05, 2014 | 47.71 | 49.28 | 46.83 | 48.89 | 564,938 | +1.22(+2.56%) |
Mar 04, 2014 | 46.66 | 48.40 | 46.48 | 47.67 | 338,277 | +1.53(+3.32%) |