Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.68 | 33.68 | 32.29 | 32.62 | 204,659 | -1.09(-3.23%) |
May 29, 2014 | 34.00 | 35.24 | 33.59 | 33.71 | 407,854 | -0.24(-0.71%) |
May 28, 2014 | 34.00 | 34.70 | 33.66 | 33.95 | 504,071 | -0.02(-0.06%) |
May 27, 2014 | 34.79 | 34.90 | 33.50 | 33.97 | 208,295 | -0.62(-1.79%) |
May 23, 2014 | 35.33 | 34.59 | 34.59 | 34.59 | 292,000 | -1.00(-2.81%) |
May 22, 2014 | 33.07 | 35.75 | 32.83 | 35.59 | 311,378 | +2.81(+8.57%) |
May 21, 2014 | 32.56 | 33.41 | 32.56 | 32.78 | 93,949 | +0.58(+1.80%) |
May 20, 2014 | 32.87 | 34.47 | 32.00 | 32.20 | 267,790 | -1.18(-3.54%) |
May 19, 2014 | 31.80 | 33.92 | 31.80 | 33.38 | 452,490 | +2.24(+7.19%) |
May 16, 2014 | 31.10 | 31.80 | 31.10 | 31.14 | 138,206 | +0.10(+0.32%) |
May 15, 2014 | 32.22 | 32.80 | 31.00 | 31.04 | 198,196 | -1.55(-4.76%) |
May 14, 2014 | 31.52 | 32.74 | 31.00 | 32.59 | 224,912 | +0.78(+2.45%) |
May 13, 2014 | 33.67 | 33.69 | 31.53 | 31.81 | 207,061 | -1.96(-5.80%) |
May 12, 2014 | 31.50 | 33.78 | 31.03 | 33.77 | 443,477 | +2.84(+9.18%) |
May 09, 2014 | 30.83 | 31.60 | 30.50 | 30.93 | 445,635 | +0.40(+1.31%) |
May 08, 2014 | 31.28 | 31.54 | 29.89 | 30.53 | 556,756 | +1.92(+6.71%) |
May 07, 2014 | 30.45 | 30.50 | 28.02 | 28.61 | 1,550,279 | -5.07(-15.05%) |
May 06, 2014 | 34.69 | 35.48 | 33.52 | 33.68 | 455,186 | -1.37(-3.91%) |
May 05, 2014 | 34.37 | 35.64 | 33.23 | 35.05 | 413,353 | +0.51(+1.48%) |
May 02, 2014 | 32.26 | 34.60 | 32.26 | 34.54 | 362,636 | +2.06(+6.34%) |
May 01, 2014 | 31.42 | 33.05 | 31.00 | 32.48 | 152,581 | +0.78(+2.46%) |
Apr 30, 2014 | 30.80 | 31.80 | 29.32 | 31.70 | 247,207 | +0.90(+2.92%) |
Apr 29, 2014 | 34.20 | 34.20 | 30.30 | 30.80 | 301,343 | -1.74(-5.35%) |
Apr 28, 2014 | 33.44 | 33.80 | 31.18 | 32.54 | 401,983 | -0.97(-2.89%) |
Apr 25, 2014 | 35.79 | 36.00 | 33.00 | 33.51 | 570,475 | -2.51(-6.97%) |
Apr 24, 2014 | 35.89 | 36.99 | 34.40 | 36.02 | 234,762 | +0.28(+0.78%) |
Apr 23, 2014 | 37.68 | 38.00 | 35.66 | 35.74 | 189,024 | -2.39(-6.27%) |
Apr 22, 2014 | 36.86 | 38.50 | 36.62 | 38.13 | 351,292 | +1.27(+3.45%) |
Apr 21, 2014 | 36.24 | 37.08 | 35.51 | 36.86 | 126,836 | +0.35(+0.96%) |
Apr 17, 2014 | 35.52 | 36.51 | 36.51 | 36.51 | 145,100 | +0.85(+2.38%) |
Apr 16, 2014 | 36.20 | 37.37 | 35.38 | 35.66 | 283,970 | -0.21(-0.59%) |
Apr 15, 2014 | 35.00 | 36.02 | 34.57 | 35.87 | 672,274 | +0.78(+2.22%) |
Apr 14, 2014 | 34.50 | 35.23 | 32.29 | 35.09 | 875,276 | +1.32(+3.91%) |
Apr 11, 2014 | 34.20 | 36.74 | 32.70 | 33.77 | 600,191 | -0.32(-0.94%) |
Apr 10, 2014 | 37.38 | 37.45 | 33.90 | 34.09 | 284,585 | -2.61(-7.11%) |
Apr 09, 2014 | 38.44 | 38.75 | 35.62 | 36.70 | 332,857 | -1.00(-2.65%) |
Apr 08, 2014 | 34.70 | 37.90 | 34.60 | 37.70 | 390,960 | +3.10(+8.96%) |
Apr 07, 2014 | 36.39 | 36.69 | 33.56 | 34.60 | 563,005 | -2.27(-6.16%) |
Apr 04, 2014 | 38.69 | 39.75 | 36.50 | 36.87 | 462,461 | -1.24(-3.25%) |
Apr 03, 2014 | 41.00 | 41.09 | 38.00 | 38.11 | 609,556 | -1.90(-4.75%) |
Apr 02, 2014 | 39.74 | 40.80 | 38.51 | 40.01 | 355,943 | +0.75(+1.91%) |
Apr 01, 2014 | 37.66 | 40.24 | 36.69 | 39.26 | 581,450 | +2.36(+6.40%) |
Mar 31, 2014 | 37.70 | 38.75 | 36.00 | 36.90 | 418,838 | +0.00(+0.00%) |
Mar 28, 2014 | 35.94 | 37.25 | 34.91 | 36.90 | 837,696 | +2.22(+6.40%) |
Mar 27, 2014 | 35.18 | 36.87 | 34.20 | 34.68 | 1,612,892 | -3.14(-8.30%) |
Mar 26, 2014 | 41.12 | 41.62 | 37.42 | 37.82 | 602,544 | -3.05(-7.46%) |
Mar 25, 2014 | 42.04 | 42.46 | 40.68 | 40.87 | 334,000 | -0.66(-1.59%) |
Mar 24, 2014 | 43.70 | 44.42 | 40.20 | 41.53 | 515,009 | -2.05(-4.70%) |
Mar 21, 2014 | 42.80 | 44.10 | 41.81 | 43.58 | 398,248 | +1.22(+2.88%) |
Mar 20, 2014 | 44.22 | 44.77 | 41.87 | 42.36 | 394,913 | -2.08(-4.68%) |
Mar 19, 2014 | 44.81 | 45.96 | 44.01 | 44.44 | 706,435 | +0.68(+1.55%) |
Mar 18, 2014 | 40.68 | 44.30 | 40.61 | 43.76 | 774,456 | +3.24(+8.00%) |
Mar 17, 2014 | 42.21 | 43.24 | 40.10 | 40.52 | 435,138 | -0.91(-2.20%) |
Mar 14, 2014 | 41.00 | 42.10 | 39.98 | 41.43 | 612,076 | +0.43(+1.05%) |
Mar 13, 2014 | 44.26 | 45.65 | 41.00 | 41.00 | 722,095 | -1.84(-4.30%) |
Mar 12, 2014 | 43.98 | 44.27 | 42.05 | 42.84 | 883,986 | -1.97(-4.40%) |
Mar 11, 2014 | 47.41 | 49.50 | 44.75 | 44.81 | 558,783 | -2.40(-5.08%) |
Mar 10, 2014 | 48.36 | 48.87 | 46.30 | 47.21 | 784,980 | -2.29(-4.63%) |
Mar 07, 2014 | 51.79 | 54.00 | 49.08 | 49.50 | 787,431 | -1.87(-3.64%) |
Mar 06, 2014 | 45.96 | 52.00 | 45.91 | 51.37 | 774,061 | +4.87(+10.47%) |
Mar 05, 2014 | 45.83 | 46.80 | 45.26 | 46.50 | 321,698 | +0.95(+2.09%) |
Mar 04, 2014 | 46.27 | 47.89 | 45.03 | 45.55 | 446,779 | -0.33(-0.72%) |