Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.43 | 33.50 | 31.34 | 31.92 | 971,450 | -1.58(-4.72%) |
May 29, 2014 | 32.81 | 33.57 | 32.68 | 33.50 | 609,299 | +0.82(+2.51%) |
May 28, 2014 | 32.60 | 33.03 | 32.37 | 32.68 | 377,175 | +0.02(+0.06%) |
May 27, 2014 | 32.00 | 32.73 | 31.44 | 32.66 | 355,333 | +0.91(+2.87%) |
May 23, 2014 | 31.77 | 31.75 | 31.75 | 31.75 | 332,600 | +0.06(+0.19%) |
May 22, 2014 | 30.96 | 31.71 | 30.62 | 31.69 | 188,020 | +0.72(+2.32%) |
May 21, 2014 | 30.90 | 31.94 | 30.62 | 30.97 | 623,604 | +0.40(+1.31%) |
May 20, 2014 | 30.22 | 31.68 | 29.81 | 30.57 | 1,147,201 | +0.10(+0.33%) |
May 19, 2014 | 28.43 | 30.70 | 28.43 | 30.47 | 910,393 | +1.97(+6.93%) |
May 16, 2014 | 27.97 | 28.50 | 27.14 | 28.50 | 454,498 | +0.70(+2.50%) |
May 15, 2014 | 26.97 | 27.83 | 26.16 | 27.80 | 325,067 | +0.68(+2.51%) |
May 14, 2014 | 27.76 | 28.26 | 27.06 | 27.12 | 417,710 | -0.65(-2.34%) |
May 13, 2014 | 29.21 | 29.21 | 27.74 | 27.77 | 340,028 | -1.38(-4.73%) |
May 12, 2014 | 27.96 | 29.33 | 27.85 | 29.15 | 433,119 | +1.39(+5.01%) |
May 09, 2014 | 27.04 | 27.81 | 26.36 | 27.76 | 538,146 | +0.72(+2.66%) |
May 08, 2014 | 26.55 | 28.04 | 26.33 | 27.04 | 672,294 | +0.55(+2.08%) |
May 07, 2014 | 28.24 | 28.24 | 26.04 | 26.49 | 1,156,083 | -1.91(-6.73%) |
May 06, 2014 | 28.58 | 29.22 | 28.21 | 28.40 | 588,095 | -0.50(-1.73%) |
May 05, 2014 | 28.50 | 29.02 | 28.00 | 28.90 | 498,563 | +0.05(+0.17%) |
May 02, 2014 | 28.93 | 29.42 | 28.41 | 28.85 | 627,464 | -0.10(-0.35%) |
May 01, 2014 | 28.10 | 30.39 | 27.97 | 28.95 | 1,635,305 | +3.51(+13.80%) |
Apr 30, 2014 | 25.48 | 25.64 | 24.50 | 25.44 | 1,138,038 | -0.31(-1.20%) |
Apr 29, 2014 | 24.52 | 25.80 | 24.10 | 25.75 | 931,972 | +1.26(+5.14%) |
Apr 28, 2014 | 25.64 | 26.57 | 24.04 | 24.49 | 1,070,737 | -0.93(-3.66%) |
Apr 25, 2014 | 27.62 | 27.91 | 25.30 | 25.42 | 892,477 | -2.47(-8.86%) |
Apr 24, 2014 | 30.45 | 30.85 | 27.50 | 27.89 | 1,171,237 | -2.40(-7.92%) |
Apr 23, 2014 | 31.68 | 31.73 | 30.26 | 30.29 | 481,246 | -1.50(-4.72%) |
Apr 22, 2014 | 30.19 | 32.30 | 29.91 | 31.79 | 820,641 | +1.56(+5.18%) |
Apr 21, 2014 | 29.60 | 30.32 | 28.95 | 30.23 | 438,220 | +0.62(+2.08%) |
Apr 17, 2014 | 28.01 | 29.61 | 29.61 | 29.61 | 778,100 | +1.62(+5.79%) |
Apr 16, 2014 | 29.76 | 29.85 | 27.82 | 27.99 | 1,364,251 | -1.34(-4.57%) |
Apr 15, 2014 | 29.35 | 29.79 | 28.01 | 29.33 | 923,877 | +0.06(+0.20%) |
Apr 14, 2014 | 31.89 | 32.00 | 28.91 | 29.27 | 1,105,018 | -2.40(-7.58%) |
Apr 11, 2014 | 31.91 | 33.05 | 31.07 | 31.67 | 669,831 | -0.66(-2.04%) |
Apr 10, 2014 | 35.69 | 35.69 | 31.75 | 32.33 | 902,625 | -3.58(-9.97%) |
Apr 09, 2014 | 34.15 | 36.06 | 33.80 | 35.91 | 393,018 | +1.94(+5.71%) |
Apr 08, 2014 | 33.79 | 34.60 | 33.36 | 33.97 | 436,694 | +0.42(+1.25%) |
Apr 07, 2014 | 36.34 | 36.45 | 33.01 | 33.55 | 942,667 | -3.14(-8.56%) |
Apr 04, 2014 | 37.18 | 37.60 | 35.56 | 36.69 | 765,142 | +0.16(+0.44%) |
Apr 03, 2014 | 37.41 | 37.56 | 35.93 | 36.53 | 424,532 | -0.95(-2.53%) |
Apr 02, 2014 | 37.71 | 37.95 | 36.51 | 37.48 | 306,411 | -0.21(-0.56%) |
Apr 01, 2014 | 37.23 | 37.98 | 36.63 | 37.69 | 326,287 | +0.61(+1.65%) |
Mar 31, 2014 | 36.01 | 37.53 | 35.65 | 37.08 | 556,002 | +1.28(+3.58%) |
Mar 28, 2014 | 36.35 | 36.58 | 35.50 | 35.80 | 590,294 | -0.63(-1.73%) |
Mar 27, 2014 | 35.51 | 36.81 | 35.51 | 36.43 | 955,859 | +0.43(+1.19%) |
Mar 26, 2014 | 37.02 | 37.18 | 35.34 | 36.00 | 563,933 | -0.68(-1.85%) |
Mar 25, 2014 | 37.18 | 37.50 | 36.29 | 36.68 | 563,751 | -0.42(-1.13%) |
Mar 24, 2014 | 39.33 | 39.33 | 35.09 | 37.10 | 1,063,965 | -2.05(-5.24%) |
Mar 21, 2014 | 42.50 | 42.50 | 38.52 | 39.15 | 1,312,128 | -3.00(-7.12%) |
Mar 20, 2014 | 42.08 | 43.02 | 41.73 | 42.15 | 205,873 | -0.08(-0.19%) |
Mar 19, 2014 | 43.74 | 43.74 | 41.57 | 42.23 | 392,570 | -1.68(-3.83%) |
Mar 18, 2014 | 41.92 | 43.95 | 41.66 | 43.91 | 498,545 | +1.94(+4.62%) |
Mar 17, 2014 | 42.93 | 43.34 | 41.92 | 41.97 | 302,389 | -0.59(-1.39%) |
Mar 14, 2014 | 41.34 | 42.97 | 41.10 | 42.56 | 280,954 | +0.93(+2.23%) |
Mar 13, 2014 | 43.16 | 43.40 | 41.00 | 41.63 | 312,576 | -1.32(-3.07%) |
Mar 12, 2014 | 42.85 | 43.08 | 41.61 | 42.95 | 296,009 | -0.04(-0.09%) |
Mar 11, 2014 | 43.55 | 44.99 | 42.84 | 42.99 | 406,808 | -0.37(-0.85%) |
Mar 10, 2014 | 44.08 | 44.36 | 42.89 | 43.36 | 379,142 | -0.60(-1.36%) |
Mar 07, 2014 | 44.22 | 44.27 | 42.21 | 43.96 | 548,047 | -0.30(-0.68%) |
Mar 06, 2014 | 44.62 | 45.42 | 43.56 | 44.26 | 411,518 | -1.05(-2.32%) |
Mar 05, 2014 | 43.25 | 45.66 | 43.25 | 45.31 | 1,021,067 | +2.07(+4.78%) |
Mar 04, 2014 | 41.97 | 43.25 | 41.54 | 43.24 | 700,803 | +1.84(+4.44%) |