Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.13 | 33.13 | 32.24 | 32.67 | 66,127 | -0.37(-1.12%) |
May 29, 2014 | 33.55 | 33.66 | 32.98 | 33.04 | 88,623 | -0.50(-1.49%) |
May 28, 2014 | 33.43 | 33.79 | 33.02 | 33.54 | 85,082 | -0.03(-0.09%) |
May 27, 2014 | 33.08 | 33.67 | 33.08 | 33.57 | 144,320 | +0.81(+2.47%) |
May 23, 2014 | 32.85 | 32.76 | 32.76 | 32.76 | 96,800 | -0.19(-0.57%) |
May 22, 2014 | 32.97 | 33.40 | 32.67 | 32.95 | 113,931 | +0.17(+0.51%) |
May 21, 2014 | 31.96 | 33.32 | 31.69 | 32.78 | 288,480 | +0.89(+2.79%) |
May 20, 2014 | 32.73 | 32.73 | 31.11 | 31.89 | 137,927 | -0.92(-2.80%) |
May 19, 2014 | 31.92 | 33.21 | 31.88 | 32.81 | 293,318 | +0.84(+2.63%) |
May 16, 2014 | 30.93 | 32.37 | 30.72 | 31.97 | 189,377 | +1.02(+3.30%) |
May 15, 2014 | 31.02 | 31.22 | 30.11 | 30.95 | 172,035 | -0.06(-0.19%) |
May 14, 2014 | 31.90 | 32.60 | 30.27 | 31.01 | 222,573 | -1.03(-3.21%) |
May 13, 2014 | 32.74 | 32.84 | 31.41 | 32.04 | 145,708 | -0.69(-2.11%) |
May 12, 2014 | 32.74 | 33.42 | 32.25 | 32.73 | 177,159 | +0.09(+0.28%) |
May 09, 2014 | 31.88 | 33.01 | 31.30 | 32.64 | 287,451 | +0.66(+2.06%) |
May 08, 2014 | 32.71 | 33.09 | 31.78 | 31.98 | 141,085 | -0.69(-2.11%) |
May 07, 2014 | 35.20 | 35.20 | 31.56 | 32.67 | 520,114 | -2.47(-7.03%) |
May 06, 2014 | 35.12 | 36.18 | 34.56 | 35.14 | 298,062 | +0.00(+0.00%) |
May 05, 2014 | 35.50 | 35.70 | 34.62 | 35.14 | 265,914 | -0.66(-1.84%) |
May 02, 2014 | 35.39 | 36.18 | 35.29 | 35.80 | 240,754 | +0.45(+1.27%) |
May 01, 2014 | 35.97 | 36.50 | 34.86 | 35.35 | 339,219 | -0.60(-1.67%) |
Apr 30, 2014 | 37.15 | 37.34 | 35.61 | 35.95 | 434,502 | -1.51(-4.03%) |
Apr 29, 2014 | 38.37 | 38.62 | 37.41 | 37.46 | 264,113 | -0.66(-1.73%) |
Apr 28, 2014 | 38.80 | 38.88 | 37.70 | 38.12 | 178,657 | -0.22(-0.57%) |
Apr 25, 2014 | 38.19 | 38.93 | 37.86 | 38.34 | 192,628 | -0.09(-0.23%) |
Apr 24, 2014 | 38.86 | 39.15 | 37.90 | 38.43 | 138,428 | -0.04(-0.10%) |
Apr 23, 2014 | 38.34 | 39.14 | 38.08 | 38.47 | 186,554 | -0.03(-0.08%) |
Apr 22, 2014 | 38.12 | 38.96 | 37.76 | 38.50 | 178,456 | +0.44(+1.16%) |
Apr 21, 2014 | 38.22 | 38.42 | 37.51 | 38.06 | 304,056 | -0.24(-0.63%) |
Apr 17, 2014 | 40.36 | 38.30 | 38.30 | 38.30 | 230,500 | -2.07(-5.13%) |
Apr 16, 2014 | 40.41 | 40.73 | 38.76 | 40.37 | 218,633 | +0.16(+0.40%) |
Apr 15, 2014 | 39.77 | 40.79 | 38.76 | 40.21 | 158,300 | +0.54(+1.36%) |
Apr 14, 2014 | 38.99 | 39.95 | 38.55 | 39.67 | 218,121 | +1.21(+3.15%) |
Apr 11, 2014 | 39.43 | 40.86 | 38.38 | 38.46 | 241,410 | -1.39(-3.49%) |
Apr 10, 2014 | 41.22 | 41.29 | 39.50 | 39.85 | 188,058 | -1.34(-3.25%) |
Apr 09, 2014 | 40.69 | 41.38 | 40.17 | 41.19 | 153,281 | +0.74(+1.83%) |
Apr 08, 2014 | 38.47 | 40.78 | 37.91 | 40.45 | 299,596 | +1.91(+4.96%) |
Apr 07, 2014 | 39.00 | 39.60 | 37.28 | 38.54 | 226,178 | -0.78(-1.98%) |
Apr 04, 2014 | 41.12 | 41.12 | 39.07 | 39.32 | 232,012 | -1.49(-3.65%) |
Apr 03, 2014 | 41.80 | 41.84 | 40.66 | 40.81 | 107,436 | -0.99(-2.37%) |
Apr 02, 2014 | 42.25 | 42.25 | 41.04 | 41.80 | 116,498 | -0.27(-0.64%) |
Apr 01, 2014 | 43.40 | 43.40 | 41.88 | 42.07 | 145,401 | -1.07(-2.48%) |
Mar 31, 2014 | 41.30 | 43.37 | 40.60 | 43.14 | 221,949 | +2.08(+5.07%) |
Mar 28, 2014 | 41.37 | 41.63 | 40.83 | 41.06 | 140,443 | -0.29(-0.70%) |
Mar 27, 2014 | 41.89 | 42.21 | 40.63 | 41.35 | 166,469 | -0.70(-1.66%) |
Mar 26, 2014 | 42.64 | 42.71 | 41.51 | 42.05 | 227,308 | -0.13(-0.31%) |
Mar 25, 2014 | 40.40 | 42.64 | 40.40 | 42.18 | 296,285 | +2.12(+5.29%) |
Mar 24, 2014 | 40.11 | 40.59 | 39.20 | 40.06 | 176,565 | +0.05(+0.12%) |
Mar 21, 2014 | 40.24 | 40.38 | 39.79 | 40.01 | 183,185 | +0.06(+0.15%) |
Mar 20, 2014 | 39.52 | 40.19 | 39.25 | 39.95 | 82,759 | +0.27(+0.68%) |
Mar 19, 2014 | 39.41 | 40.30 | 39.41 | 39.68 | 238,762 | +0.24(+0.61%) |
Mar 18, 2014 | 39.45 | 39.73 | 38.60 | 39.44 | 101,422 | +0.12(+0.31%) |
Mar 17, 2014 | 38.95 | 39.80 | 38.92 | 39.32 | 77,986 | +0.54(+1.39%) |
Mar 14, 2014 | 38.07 | 39.23 | 37.85 | 38.78 | 70,492 | +0.50(+1.31%) |
Mar 13, 2014 | 39.60 | 40.17 | 37.84 | 38.28 | 96,369 | -1.02(-2.60%) |
Mar 12, 2014 | 38.98 | 40.24 | 38.59 | 39.30 | 128,173 | +0.18(+0.46%) |
Mar 11, 2014 | 39.03 | 40.20 | 38.59 | 39.12 | 183,688 | +0.22(+0.57%) |
Mar 10, 2014 | 39.65 | 39.99 | 38.44 | 38.90 | 105,692 | -0.74(-1.87%) |
Mar 07, 2014 | 38.89 | 39.91 | 38.53 | 39.64 | 93,962 | +0.99(+2.56%) |
Mar 06, 2014 | 38.90 | 39.72 | 37.90 | 38.65 | 212,943 | -0.50(-1.28%) |
Mar 05, 2014 | 40.54 | 41.08 | 37.78 | 39.15 | 235,756 | -1.53(-3.76%) |
Mar 04, 2014 | 40.16 | 42.00 | 39.97 | 40.68 | 236,546 | +0.73(+1.83%) |