Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.99 | 42.00 | 39.42 | 40.19 | 1,201,897 | -1.75(-4.17%) |
May 29, 2014 | 42.00 | 42.08 | 41.31 | 41.94 | 1,200,195 | +0.25(+0.60%) |
May 28, 2014 | 43.28 | 43.70 | 41.57 | 41.69 | 1,287,958 | -1.51(-3.50%) |
May 27, 2014 | 43.65 | 44.37 | 42.75 | 43.20 | 1,172,567 | -0.05(-0.12%) |
May 23, 2014 | 42.81 | 43.25 | 43.25 | 43.25 | 934,400 | +0.33(+0.77%) |
May 22, 2014 | 42.28 | 43.50 | 41.64 | 42.92 | 1,311,874 | +0.95(+2.26%) |
May 21, 2014 | 40.39 | 42.08 | 39.70 | 41.97 | 2,138,058 | +1.66(+4.12%) |
May 20, 2014 | 39.94 | 40.63 | 38.55 | 40.31 | 1,429,917 | +0.36(+0.90%) |
May 19, 2014 | 38.53 | 40.65 | 38.05 | 39.95 | 1,036,672 | +1.29(+3.34%) |
May 16, 2014 | 38.88 | 38.88 | 37.13 | 38.66 | 773,681 | +0.14(+0.36%) |
May 15, 2014 | 37.07 | 38.86 | 35.87 | 38.52 | 1,012,630 | +1.27(+3.41%) |
May 14, 2014 | 37.34 | 38.47 | 36.50 | 37.25 | 1,091,506 | -0.32(-0.85%) |
May 13, 2014 | 39.27 | 39.27 | 37.05 | 37.57 | 905,508 | -1.69(-4.30%) |
May 12, 2014 | 36.76 | 39.77 | 36.50 | 39.26 | 1,534,149 | +2.71(+7.41%) |
May 09, 2014 | 35.45 | 37.01 | 34.85 | 36.55 | 1,105,938 | +1.09(+3.07%) |
May 08, 2014 | 35.43 | 37.12 | 34.53 | 35.46 | 1,075,147 | -0.21(-0.59%) |
May 07, 2014 | 38.03 | 38.03 | 34.88 | 35.67 | 1,316,818 | -2.17(-5.73%) |
May 06, 2014 | 38.78 | 39.06 | 37.66 | 37.84 | 1,395,948 | -0.94(-2.42%) |
May 05, 2014 | 38.95 | 39.67 | 38.56 | 38.78 | 1,473,929 | -0.66(-1.67%) |
May 02, 2014 | 38.00 | 39.50 | 36.50 | 39.44 | 2,947,736 | +1.35(+3.54%) |
May 01, 2014 | 36.81 | 39.16 | 36.56 | 38.09 | 2,303,420 | +1.33(+3.62%) |
Apr 30, 2014 | 36.65 | 37.07 | 35.51 | 36.76 | 1,541,442 | +0.00(+0.00%) |
Apr 29, 2014 | 34.70 | 37.24 | 34.27 | 36.76 | 1,599,425 | +2.17(+6.27%) |
Apr 28, 2014 | 35.55 | 36.50 | 32.82 | 34.59 | 1,752,358 | -1.25(-3.49%) |
Apr 25, 2014 | 36.61 | 36.94 | 35.12 | 35.84 | 1,587,601 | -1.10(-2.98%) |
Apr 24, 2014 | 38.09 | 38.74 | 34.32 | 36.94 | 2,065,554 | -0.79(-2.09%) |
Apr 23, 2014 | 39.95 | 40.00 | 37.60 | 37.73 | 911,460 | -2.30(-5.75%) |
Apr 22, 2014 | 39.23 | 40.28 | 38.71 | 40.03 | 1,328,901 | +0.99(+2.54%) |
Apr 21, 2014 | 41.55 | 41.60 | 38.47 | 39.04 | 939,204 | -0.27(-0.69%) |
Apr 17, 2014 | 39.03 | 39.31 | 39.31 | 39.31 | 722,900 | +0.02(+0.05%) |
Apr 16, 2014 | 38.74 | 39.51 | 37.89 | 39.29 | 568,765 | +0.76(+1.97%) |
Apr 15, 2014 | 37.27 | 38.99 | 36.23 | 38.53 | 1,085,815 | +1.29(+3.46%) |
Apr 14, 2014 | 37.51 | 38.24 | 36.31 | 37.24 | 1,227,045 | -0.15(-0.40%) |
Apr 11, 2014 | 39.80 | 39.80 | 37.32 | 37.39 | 1,679,970 | -0.63(-1.66%) |
Apr 10, 2014 | 41.17 | 41.19 | 37.00 | 38.02 | 1,906,651 | -2.98(-7.27%) |
Apr 09, 2014 | 40.01 | 41.05 | 39.97 | 41.00 | 1,615,671 | +1.15(+2.89%) |
Apr 08, 2014 | 43.41 | 43.50 | 38.33 | 39.85 | 5,483,743 | -4.35(-9.84%) |
Apr 07, 2014 | 44.15 | 46.55 | 43.32 | 44.20 | 1,032,202 | -0.66(-1.47%) |
Apr 04, 2014 | 45.99 | 46.34 | 43.09 | 44.86 | 1,922,469 | -0.66(-1.45%) |
Apr 03, 2014 | 49.54 | 49.54 | 44.27 | 45.52 | 1,613,106 | -4.13(-8.32%) |
Apr 02, 2014 | 49.74 | 49.83 | 48.83 | 49.65 | 893,380 | +0.12(+0.24%) |
Apr 01, 2014 | 48.31 | 49.64 | 47.50 | 49.53 | 848,721 | +1.66(+3.47%) |
Mar 31, 2014 | 46.75 | 48.15 | 46.06 | 47.87 | 1,387,563 | +1.48(+3.19%) |
Mar 28, 2014 | 46.23 | 47.88 | 46.23 | 46.39 | 1,009,517 | +0.13(+0.28%) |
Mar 27, 2014 | 46.06 | 46.55 | 44.37 | 46.26 | 1,773,422 | +0.30(+0.65%) |
Mar 26, 2014 | 48.32 | 48.82 | 44.86 | 45.96 | 1,718,812 | -2.13(-4.43%) |
Mar 25, 2014 | 51.55 | 52.18 | 47.64 | 48.09 | 1,368,704 | -3.03(-5.93%) |
Mar 24, 2014 | 54.19 | 54.46 | 50.39 | 51.12 | 923,258 | -3.16(-5.82%) |
Mar 21, 2014 | 56.05 | 56.08 | 54.27 | 54.28 | 863,464 | -1.82(-3.24%) |
Mar 20, 2014 | 56.92 | 57.21 | 56.01 | 56.10 | 563,990 | -1.07(-1.87%) |
Mar 19, 2014 | 57.73 | 57.99 | 56.49 | 57.17 | 323,429 | -0.43(-0.75%) |
Mar 18, 2014 | 56.08 | 57.75 | 56.08 | 57.60 | 569,330 | +1.55(+2.77%) |
Mar 17, 2014 | 56.49 | 56.87 | 55.25 | 56.05 | 438,346 | -0.07(-0.12%) |
Mar 14, 2014 | 55.67 | 56.79 | 55.30 | 56.12 | 264,374 | +0.28(+0.50%) |
Mar 13, 2014 | 57.53 | 57.86 | 54.80 | 55.84 | 559,916 | -0.25(-0.45%) |
Mar 12, 2014 | 55.36 | 56.18 | 54.57 | 56.09 | 413,542 | +0.28(+0.50%) |
Mar 11, 2014 | 57.34 | 57.66 | 55.30 | 55.81 | 525,808 | -1.33(-2.33%) |
Mar 10, 2014 | 58.71 | 58.71 | 57.10 | 57.14 | 682,282 | -0.95(-1.64%) |
Mar 07, 2014 | 58.81 | 59.29 | 57.72 | 58.09 | 589,217 | -0.01(-0.02%) |
Mar 06, 2014 | 59.89 | 59.96 | 57.90 | 58.10 | 347,495 | -1.94(-3.23%) |
Mar 05, 2014 | 57.46 | 60.32 | 57.18 | 60.04 | 579,239 | +2.73(+4.76%) |
Mar 04, 2014 | 56.38 | 57.60 | 55.65 | 57.31 | 986,031 | +1.41(+2.52%) |