Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.09 | 38.36 | 37.17 | 37.56 | 105,084 | -0.36(-0.95%) |
May 29, 2014 | 36.19 | 38.01 | 36.00 | 37.92 | 45,712 | +1.76(+4.87%) |
May 28, 2014 | 37.10 | 37.25 | 36.02 | 36.16 | 67,791 | -0.94(-2.53%) |
May 27, 2014 | 34.65 | 37.13 | 34.52 | 37.10 | 102,272 | +1.89(+5.37%) |
May 23, 2014 | 34.47 | 35.21 | 35.21 | 35.21 | 51,400 | +0.52(+1.48%) |
May 22, 2014 | 33.60 | 34.70 | 33.06 | 34.70 | 64,670 | +0.95(+2.83%) |
May 21, 2014 | 33.43 | 34.36 | 32.02 | 33.74 | 119,455 | +0.38(+1.14%) |
May 20, 2014 | 33.75 | 34.29 | 32.38 | 33.36 | 181,240 | -0.44(-1.30%) |
May 19, 2014 | 34.19 | 36.02 | 32.60 | 33.80 | 109,349 | -0.68(-1.97%) |
May 16, 2014 | 36.30 | 37.37 | 34.29 | 34.48 | 95,268 | -1.88(-5.17%) |
May 15, 2014 | 35.00 | 37.32 | 35.00 | 36.36 | 148,293 | +1.10(+3.12%) |
May 14, 2014 | 33.13 | 35.49 | 32.62 | 35.26 | 192,527 | +1.82(+5.44%) |
May 13, 2014 | 33.86 | 34.22 | 33.02 | 33.44 | 138,193 | -0.60(-1.76%) |
May 12, 2014 | 36.60 | 37.83 | 33.70 | 34.04 | 248,406 | -2.51(-6.87%) |
May 09, 2014 | 34.86 | 36.67 | 34.70 | 36.55 | 68,546 | +1.62(+4.64%) |
May 08, 2014 | 35.04 | 37.37 | 34.72 | 34.93 | 119,008 | -0.21(-0.60%) |
May 07, 2014 | 36.39 | 37.98 | 34.44 | 35.14 | 166,062 | -1.10(-3.04%) |
May 06, 2014 | 38.56 | 38.56 | 35.92 | 36.24 | 103,787 | -2.30(-5.97%) |
May 05, 2014 | 38.24 | 39.33 | 38.20 | 38.54 | 109,920 | -0.02(-0.05%) |
May 02, 2014 | 39.06 | 39.21 | 37.97 | 38.56 | 72,554 | -0.29(-0.75%) |
May 01, 2014 | 38.56 | 39.88 | 37.07 | 38.85 | 122,816 | +0.07(+0.18%) |
Apr 30, 2014 | 38.49 | 38.98 | 36.94 | 38.78 | 313,429 | +0.26(+0.67%) |
Apr 29, 2014 | 36.84 | 38.79 | 36.69 | 38.52 | 149,322 | +1.68(+4.56%) |
Apr 28, 2014 | 35.49 | 37.86 | 34.12 | 36.84 | 143,222 | +1.59(+4.51%) |
Apr 25, 2014 | 37.56 | 37.56 | 35.01 | 35.25 | 183,989 | -2.58(-6.82%) |
Apr 24, 2014 | 38.50 | 38.56 | 36.22 | 37.83 | 164,955 | -0.41(-1.07%) |
Apr 23, 2014 | 41.15 | 41.50 | 37.89 | 38.24 | 150,884 | -3.19(-7.70%) |
Apr 22, 2014 | 41.19 | 43.49 | 39.80 | 41.43 | 354,073 | +0.39(+0.95%) |
Apr 21, 2014 | 42.56 | 43.00 | 39.39 | 41.04 | 276,761 | -1.52(-3.57%) |
Apr 17, 2014 | 44.87 | 42.56 | 42.56 | 42.56 | 410,100 | -2.66(-5.88%) |
Apr 16, 2014 | 49.91 | 49.91 | 44.17 | 45.22 | 251,724 | -4.67(-9.36%) |
Apr 15, 2014 | 55.44 | 55.52 | 46.57 | 49.89 | 638,108 | -5.17(-9.39%) |
Apr 14, 2014 | 59.75 | 59.75 | 54.95 | 55.06 | 264,811 | -3.93(-6.66%) |
Apr 11, 2014 | 57.55 | 60.00 | 56.31 | 58.99 | 378,333 | +1.05(+1.81%) |
Apr 10, 2014 | 58.48 | 58.84 | 55.00 | 57.94 | 147,760 | -0.86(-1.46%) |
Apr 09, 2014 | 53.30 | 60.00 | 51.37 | 58.80 | 167,845 | +6.00(+11.36%) |
Apr 08, 2014 | 51.00 | 53.12 | 49.10 | 52.80 | 242,599 | +1.63(+3.19%) |
Apr 07, 2014 | 50.60 | 52.20 | 49.39 | 51.17 | 89,959 | +0.50(+0.99%) |
Apr 04, 2014 | 51.88 | 52.23 | 47.01 | 50.67 | 122,551 | -1.07(-2.07%) |
Apr 03, 2014 | 52.83 | 52.83 | 48.55 | 51.74 | 195,328 | -1.29(-2.43%) |
Apr 02, 2014 | 51.37 | 53.36 | 51.32 | 53.03 | 125,552 | +1.71(+3.33%) |
Apr 01, 2014 | 49.16 | 51.91 | 48.16 | 51.32 | 160,494 | +2.43(+4.97%) |
Mar 31, 2014 | 47.00 | 48.96 | 44.62 | 48.89 | 976,697 | +3.20(+7.00%) |
Mar 28, 2014 | 50.22 | 51.24 | 45.00 | 45.69 | 212,043 | -4.10(-8.23%) |
Mar 27, 2014 | 51.05 | 53.25 | 49.09 | 49.79 | 112,226 | -0.90(-1.78%) |
Mar 26, 2014 | 50.50 | 51.44 | 49.98 | 50.69 | 118,974 | +0.29(+0.58%) |
Mar 25, 2014 | 51.90 | 54.20 | 49.37 | 50.40 | 189,232 | -1.01(-1.96%) |
Mar 24, 2014 | 55.34 | 57.96 | 50.05 | 51.41 | 241,508 | -3.64(-6.61%) |
Mar 21, 2014 | 60.58 | 61.25 | 55.05 | 55.05 | 426,128 | -5.30(-8.78%) |
Mar 20, 2014 | 62.07 | 62.85 | 59.19 | 60.35 | 91,160 | -2.40(-3.82%) |
Mar 19, 2014 | 60.79 | 64.72 | 60.12 | 62.75 | 104,929 | +2.31(+3.82%) |
Mar 18, 2014 | 60.00 | 61.24 | 59.74 | 60.44 | 81,025 | +0.38(+0.63%) |
Mar 17, 2014 | 60.51 | 61.24 | 58.91 | 60.06 | 83,184 | +0.06(+0.10%) |
Mar 14, 2014 | 57.58 | 61.68 | 57.58 | 60.00 | 84,079 | -0.48(-0.79%) |
Mar 13, 2014 | 67.18 | 69.77 | 56.89 | 60.48 | 275,908 | -5.70(-8.61%) |
Mar 12, 2014 | 61.18 | 66.50 | 60.50 | 66.18 | 77,829 | +3.80(+6.09%) |
Mar 11, 2014 | 64.41 | 64.89 | 59.50 | 62.38 | 231,560 | +0.41(+0.66%) |
Mar 10, 2014 | 59.06 | 62.61 | 55.01 | 61.97 | 217,911 | +5.34(+9.44%) |
Mar 07, 2014 | 54.98 | 58.96 | 50.05 | 56.62 | 146,984 | +2.24(+4.13%) |
Mar 06, 2014 | 58.50 | 59.29 | 52.25 | 54.38 | 163,644 | -4.37(-7.44%) |
Mar 05, 2014 | 62.34 | 62.34 | 58.50 | 58.75 | 103,834 | +0.53(+0.91%) |
Mar 04, 2014 | 56.59 | 59.99 | 54.63 | 58.22 | 98,309 | +2.69(+4.84%) |