Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.36 | 33.44 | 32.98 | 33.32 | 541,302 | +0.07(+0.21%) |
May 29, 2014 | 33.40 | 33.44 | 33.02 | 33.25 | 316,591 | -0.05(-0.15%) |
May 28, 2014 | 32.92 | 33.58 | 32.65 | 33.30 | 381,304 | +0.46(+1.40%) |
May 27, 2014 | 32.97 | 33.39 | 32.56 | 32.84 | 529,031 | +0.16(+0.49%) |
May 23, 2014 | 32.65 | 32.68 | 32.68 | 32.68 | 405,400 | +0.11(+0.34%) |
May 22, 2014 | 31.65 | 33.13 | 31.45 | 32.57 | 505,483 | +0.91(+2.87%) |
May 21, 2014 | 31.27 | 31.91 | 31.13 | 31.66 | 311,033 | +0.49(+1.57%) |
May 20, 2014 | 31.69 | 31.83 | 30.93 | 31.17 | 565,894 | -0.68(-2.14%) |
May 19, 2014 | 31.30 | 32.25 | 30.98 | 31.85 | 338,799 | +0.49(+1.56%) |
May 16, 2014 | 31.28 | 31.47 | 30.87 | 31.36 | 556,557 | +0.24(+0.77%) |
May 15, 2014 | 31.39 | 31.48 | 30.60 | 31.12 | 617,579 | -0.32(-1.02%) |
May 14, 2014 | 32.54 | 32.54 | 31.28 | 31.44 | 671,770 | -1.26(-3.85%) |
May 13, 2014 | 33.17 | 33.88 | 32.63 | 32.70 | 486,326 | -0.40(-1.21%) |
May 12, 2014 | 32.93 | 33.45 | 32.78 | 33.10 | 356,323 | +0.42(+1.29%) |
May 09, 2014 | 32.54 | 33.21 | 32.23 | 32.68 | 845,774 | +0.18(+0.55%) |
May 08, 2014 | 32.17 | 33.06 | 31.80 | 32.50 | 1,152,366 | +0.06(+0.18%) |
May 07, 2014 | 33.97 | 34.24 | 32.29 | 32.44 | 786,928 | -1.66(-4.87%) |
May 06, 2014 | 36.08 | 37.27 | 33.95 | 34.10 | 1,548,274 | -2.73(-7.41%) |
May 05, 2014 | 35.88 | 36.94 | 35.16 | 36.83 | 962,494 | +0.58(+1.60%) |
May 02, 2014 | 36.73 | 37.19 | 35.88 | 36.25 | 552,116 | -0.53(-1.44%) |
May 01, 2014 | 36.99 | 37.91 | 36.52 | 36.78 | 586,706 | -0.19(-0.51%) |
Apr 30, 2014 | 37.68 | 37.68 | 36.62 | 36.97 | 493,599 | -1.06(-2.79%) |
Apr 29, 2014 | 37.00 | 38.35 | 37.00 | 38.03 | 634,041 | +1.07(+2.90%) |
Apr 28, 2014 | 39.06 | 39.06 | 35.95 | 36.96 | 1,264,354 | -1.89(-4.86%) |
Apr 25, 2014 | 40.16 | 40.56 | 38.61 | 38.85 | 344,454 | -1.50(-3.72%) |
Apr 24, 2014 | 40.74 | 41.15 | 39.65 | 40.35 | 266,571 | -0.07(-0.17%) |
Apr 23, 2014 | 41.60 | 41.72 | 40.22 | 40.42 | 354,364 | -1.16(-2.79%) |
Apr 22, 2014 | 40.81 | 41.60 | 40.80 | 41.58 | 365,755 | +0.77(+1.89%) |
Apr 21, 2014 | 40.95 | 41.18 | 40.31 | 40.81 | 166,333 | +0.00(+0.00%) |
Apr 17, 2014 | 39.49 | 40.81 | 40.81 | 40.81 | 384,300 | +1.25(+3.16%) |
Apr 16, 2014 | 40.00 | 40.00 | 38.74 | 39.56 | 434,566 | -0.32(-0.80%) |
Apr 15, 2014 | 40.64 | 40.83 | 39.05 | 39.88 | 578,967 | +0.49(+1.24%) |
Apr 14, 2014 | 40.17 | 40.29 | 38.88 | 39.39 | 447,189 | -0.32(-0.81%) |
Apr 11, 2014 | 40.10 | 40.88 | 39.62 | 39.71 | 412,367 | -0.82(-2.02%) |
Apr 10, 2014 | 42.39 | 42.42 | 40.37 | 40.53 | 283,527 | -1.96(-4.61%) |
Apr 09, 2014 | 42.78 | 42.99 | 41.51 | 42.49 | 395,781 | -0.10(-0.23%) |
Apr 08, 2014 | 41.16 | 42.72 | 40.69 | 42.59 | 777,889 | +1.59(+3.88%) |
Apr 07, 2014 | 40.62 | 42.06 | 40.31 | 41.00 | 491,012 | +0.08(+0.20%) |
Apr 04, 2014 | 44.05 | 44.17 | 40.64 | 40.92 | 582,722 | -2.71(-6.21%) |
Apr 03, 2014 | 42.80 | 44.39 | 42.24 | 43.63 | 918,224 | +1.04(+2.44%) |
Apr 02, 2014 | 41.73 | 42.70 | 41.34 | 42.59 | 272,954 | +0.75(+1.79%) |
Apr 01, 2014 | 42.10 | 42.38 | 41.58 | 41.84 | 316,155 | -0.09(-0.21%) |
Mar 31, 2014 | 41.50 | 42.37 | 41.08 | 41.93 | 331,675 | +0.50(+1.21%) |
Mar 28, 2014 | 41.09 | 41.76 | 40.52 | 41.43 | 734,243 | +2.32(+5.93%) |
Mar 27, 2014 | 40.09 | 40.63 | 38.82 | 39.11 | 435,749 | -1.07(-2.66%) |
Mar 26, 2014 | 41.82 | 41.94 | 40.05 | 40.18 | 383,499 | -1.20(-2.90%) |
Mar 25, 2014 | 41.42 | 41.77 | 40.75 | 41.38 | 198,437 | +0.05(+0.12%) |
Mar 24, 2014 | 41.71 | 42.20 | 40.82 | 41.33 | 236,210 | -0.45(-1.08%) |
Mar 21, 2014 | 42.73 | 42.97 | 41.67 | 41.78 | 380,324 | -0.74(-1.74%) |
Mar 20, 2014 | 41.90 | 42.69 | 41.58 | 42.52 | 256,793 | +0.62(+1.48%) |
Mar 19, 2014 | 41.73 | 42.10 | 41.32 | 41.90 | 444,188 | -0.04(-0.10%) |
Mar 18, 2014 | 42.02 | 42.16 | 41.64 | 41.94 | 583,713 | -0.04(-0.10%) |
Mar 17, 2014 | 41.96 | 42.75 | 41.75 | 41.98 | 425,480 | +0.33(+0.79%) |
Mar 14, 2014 | 41.88 | 42.80 | 41.55 | 41.65 | 747,258 | -0.35(-0.83%) |
Mar 13, 2014 | 42.86 | 43.23 | 41.84 | 42.00 | 570,265 | -0.87(-2.03%) |
Mar 12, 2014 | 42.78 | 43.38 | 42.62 | 42.87 | 762,097 | -0.20(-0.46%) |
Mar 11, 2014 | 43.59 | 44.24 | 42.49 | 43.07 | 935,422 | -0.23(-0.53%) |
Mar 10, 2014 | 42.20 | 44.35 | 41.87 | 43.30 | 1,590,802 | +2.77(+6.83%) |
Mar 07, 2014 | 40.50 | 40.78 | 40.33 | 40.53 | 282,796 | +0.16(+0.40%) |
Mar 06, 2014 | 39.44 | 40.46 | 39.24 | 40.37 | 273,778 | +0.94(+2.38%) |
Mar 05, 2014 | 39.61 | 39.91 | 38.97 | 39.43 | 584,404 | -0.18(-0.45%) |
Mar 04, 2014 | 39.70 | 40.30 | 39.33 | 39.61 | 481,757 | +0.41(+1.05%) |