Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.66 | 36.06 | 34.88 | 35.33 | 392,096 | -0.26(-0.73%) |
May 29, 2014 | 35.89 | 36.60 | 35.46 | 35.59 | 398,792 | +0.00(+0.00%) |
May 28, 2014 | 35.91 | 36.69 | 35.06 | 35.59 | 478,952 | -0.61(-1.69%) |
May 27, 2014 | 36.50 | 38.06 | 36.04 | 36.20 | 816,715 | +0.21(+0.58%) |
May 23, 2014 | 34.89 | 35.99 | 35.99 | 35.99 | 994,100 | +1.70(+4.96%) |
May 22, 2014 | 32.85 | 34.44 | 32.85 | 34.29 | 414,093 | +1.48(+4.51%) |
May 21, 2014 | 31.27 | 32.95 | 31.25 | 32.81 | 955,005 | +0.93(+2.92%) |
May 20, 2014 | 30.66 | 32.03 | 30.11 | 31.88 | 1,666,975 | +1.04(+3.37%) |
May 19, 2014 | 32.25 | 32.85 | 30.68 | 30.84 | 1,301,600 | -1.85(-5.66%) |
May 16, 2014 | 31.93 | 32.88 | 31.48 | 32.69 | 895,780 | +0.77(+2.41%) |
May 15, 2014 | 31.42 | 32.40 | 30.85 | 31.92 | 1,689,404 | +0.37(+1.17%) |
May 14, 2014 | 32.30 | 32.69 | 31.37 | 31.55 | 1,368,263 | -1.09(-3.34%) |
May 13, 2014 | 33.83 | 34.05 | 32.44 | 32.64 | 869,161 | -0.87(-2.60%) |
May 12, 2014 | 33.64 | 34.57 | 33.36 | 33.51 | 832,340 | +0.10(+0.30%) |
May 09, 2014 | 32.60 | 33.73 | 32.60 | 33.41 | 522,974 | +0.35(+1.06%) |
May 08, 2014 | 33.52 | 34.21 | 32.72 | 33.06 | 677,678 | -0.45(-1.34%) |
May 07, 2014 | 34.31 | 34.70 | 33.09 | 33.51 | 774,635 | -0.84(-2.45%) |
May 06, 2014 | 34.36 | 34.91 | 34.07 | 34.35 | 1,148,321 | -0.31(-0.89%) |
May 05, 2014 | 34.68 | 35.12 | 34.00 | 34.66 | 562,694 | -0.34(-0.97%) |
May 02, 2014 | 34.41 | 35.40 | 34.40 | 35.00 | 1,112,076 | +0.85(+2.49%) |
May 01, 2014 | 33.40 | 34.94 | 33.11 | 34.15 | 847,924 | +0.65(+1.94%) |
Apr 30, 2014 | 33.36 | 33.79 | 32.89 | 33.50 | 649,843 | +0.07(+0.21%) |
Apr 29, 2014 | 33.77 | 34.15 | 32.94 | 33.43 | 912,518 | +0.32(+0.97%) |
Apr 28, 2014 | 34.36 | 34.60 | 32.43 | 33.11 | 1,289,421 | -1.02(-2.99%) |
Apr 25, 2014 | 34.96 | 34.96 | 33.75 | 34.13 | 892,663 | -1.01(-2.87%) |
Apr 24, 2014 | 35.94 | 36.10 | 34.63 | 35.14 | 1,059,210 | -0.38(-1.07%) |
Apr 23, 2014 | 38.00 | 38.50 | 35.32 | 35.52 | 3,426,737 | -4.13(-10.42%) |
Apr 22, 2014 | 39.25 | 39.90 | 38.70 | 39.65 | 1,301,231 | +0.73(+1.88%) |
Apr 21, 2014 | 38.50 | 39.44 | 37.90 | 38.92 | 667,296 | +0.92(+2.42%) |
Apr 17, 2014 | 36.50 | 38.00 | 38.00 | 38.00 | 537,900 | -0.29(-0.76%) |
Apr 16, 2014 | 37.44 | 38.39 | 37.15 | 38.29 | 632,781 | +1.44(+3.91%) |
Apr 15, 2014 | 37.48 | 37.65 | 35.50 | 36.85 | 735,404 | -0.50(-1.34%) |
Apr 14, 2014 | 37.62 | 38.29 | 36.81 | 37.35 | 739,340 | +0.55(+1.49%) |
Apr 11, 2014 | 36.20 | 38.23 | 36.10 | 36.80 | 869,505 | +0.19(+0.52%) |
Apr 10, 2014 | 38.95 | 38.97 | 36.49 | 36.61 | 1,302,457 | -1.94(-5.03%) |
Apr 09, 2014 | 38.51 | 39.20 | 37.73 | 38.55 | 946,147 | -0.12(-0.31%) |
Apr 08, 2014 | 38.87 | 39.81 | 38.22 | 38.67 | 717,487 | -0.32(-0.82%) |
Apr 07, 2014 | 40.22 | 40.36 | 38.34 | 38.99 | 1,466,762 | -1.34(-3.32%) |
Apr 04, 2014 | 43.00 | 43.33 | 40.15 | 40.33 | 984,585 | -2.44(-5.70%) |
Apr 03, 2014 | 43.76 | 44.43 | 42.15 | 42.77 | 950,291 | -0.05(-0.12%) |
Apr 02, 2014 | 41.76 | 43.02 | 41.19 | 42.82 | 993,203 | +1.15(+2.76%) |
Apr 01, 2014 | 41.23 | 42.15 | 40.91 | 41.67 | 611,841 | +0.62(+1.51%) |
Mar 31, 2014 | 41.47 | 41.94 | 40.81 | 41.05 | 907,933 | +0.11(+0.27%) |
Mar 28, 2014 | 40.49 | 41.67 | 40.43 | 40.94 | 568,169 | +0.46(+1.14%) |
Mar 27, 2014 | 41.00 | 41.42 | 39.72 | 40.48 | 632,991 | -0.61(-1.48%) |
Mar 26, 2014 | 42.41 | 43.43 | 41.01 | 41.09 | 854,689 | -0.50(-1.20%) |
Mar 25, 2014 | 41.24 | 41.99 | 40.82 | 41.59 | 558,479 | +0.54(+1.32%) |
Mar 24, 2014 | 43.13 | 43.13 | 39.62 | 41.05 | 1,549,054 | -1.01(-2.40%) |
Mar 21, 2014 | 44.39 | 44.60 | 41.26 | 42.06 | 4,857,467 | -2.29(-5.16%) |
Mar 20, 2014 | 43.18 | 45.09 | 43.03 | 44.35 | 1,175,564 | +1.05(+2.42%) |
Mar 19, 2014 | 43.50 | 44.33 | 42.85 | 43.30 | 797,604 | -0.03(-0.07%) |
Mar 18, 2014 | 42.82 | 43.50 | 42.39 | 43.33 | 904,103 | +0.84(+1.98%) |
Mar 17, 2014 | 40.83 | 43.99 | 40.63 | 42.49 | 2,091,119 | +2.24(+5.57%) |
Mar 14, 2014 | 40.81 | 40.95 | 39.38 | 40.25 | 1,661,090 | -0.69(-1.69%) |
Mar 13, 2014 | 42.43 | 42.99 | 40.26 | 40.94 | 917,984 | -1.42(-3.35%) |
Mar 12, 2014 | 41.60 | 43.00 | 40.50 | 42.36 | 1,047,323 | +0.52(+1.24%) |
Mar 11, 2014 | 43.14 | 43.80 | 41.33 | 41.84 | 901,933 | -1.44(-3.33%) |
Mar 10, 2014 | 43.37 | 43.99 | 42.05 | 43.28 | 980,296 | -0.07(-0.16%) |
Mar 07, 2014 | 45.50 | 46.00 | 43.23 | 43.35 | 1,650,093 | -1.45(-3.24%) |
Mar 06, 2014 | 45.94 | 48.36 | 44.13 | 44.80 | 2,082,862 | -0.74(-1.62%) |
Mar 05, 2014 | 44.19 | 46.65 | 43.90 | 45.54 | 1,918,978 | +1.88(+4.31%) |
Mar 04, 2014 | 42.85 | 44.15 | 42.46 | 43.66 | 1,279,798 | +1.25(+2.95%) |