Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.36 | 42.36 | 41.69 | 42.07 | 575,213 | -0.43(-1.01%) |
May 29, 2014 | 41.94 | 42.96 | 41.77 | 42.50 | 772,211 | +0.70(+1.67%) |
May 28, 2014 | 41.76 | 42.29 | 41.33 | 41.80 | 783,804 | +0.38(+0.92%) |
May 27, 2014 | 41.76 | 42.36 | 40.90 | 41.42 | 634,408 | +0.22(+0.53%) |
May 23, 2014 | 39.85 | 41.20 | 41.20 | 41.20 | 425,100 | +1.24(+3.11%) |
May 22, 2014 | 39.13 | 40.93 | 39.09 | 39.96 | 362,151 | +0.70(+1.78%) |
May 21, 2014 | 38.71 | 39.59 | 38.60 | 39.26 | 427,725 | +0.69(+1.79%) |
May 20, 2014 | 38.13 | 38.82 | 37.43 | 38.57 | 650,468 | +0.25(+0.65%) |
May 19, 2014 | 36.78 | 38.34 | 36.51 | 38.32 | 586,421 | +1.71(+4.67%) |
May 16, 2014 | 35.86 | 36.80 | 35.48 | 36.61 | 437,997 | +0.59(+1.64%) |
May 15, 2014 | 35.61 | 36.15 | 35.27 | 36.02 | 425,249 | +0.17(+0.47%) |
May 14, 2014 | 35.72 | 36.08 | 35.42 | 35.85 | 255,633 | +0.05(+0.14%) |
May 13, 2014 | 35.93 | 36.30 | 35.44 | 35.80 | 329,553 | -0.07(-0.20%) |
May 12, 2014 | 34.97 | 36.24 | 34.72 | 35.87 | 518,388 | +1.07(+3.07%) |
May 09, 2014 | 34.47 | 35.31 | 34.26 | 34.80 | 375,862 | +0.28(+0.81%) |
May 08, 2014 | 34.50 | 35.49 | 34.21 | 34.52 | 540,282 | -0.06(-0.17%) |
May 07, 2014 | 32.51 | 34.61 | 32.26 | 34.58 | 850,444 | +2.26(+6.99%) |
May 06, 2014 | 33.12 | 33.40 | 32.17 | 32.32 | 450,799 | -0.80(-2.42%) |
May 05, 2014 | 32.46 | 33.52 | 31.79 | 33.12 | 460,029 | +0.42(+1.28%) |
May 02, 2014 | 32.83 | 32.99 | 32.05 | 32.70 | 762,409 | -0.10(-0.30%) |
May 01, 2014 | 32.22 | 34.50 | 31.30 | 32.80 | 981,023 | +1.67(+5.36%) |
Apr 30, 2014 | 30.64 | 31.34 | 30.61 | 31.13 | 771,412 | +0.28(+0.91%) |
Apr 29, 2014 | 31.22 | 31.35 | 30.52 | 30.85 | 840,678 | -0.12(-0.39%) |
Apr 28, 2014 | 31.70 | 31.89 | 30.40 | 30.97 | 533,843 | -0.45(-1.43%) |
Apr 25, 2014 | 31.84 | 32.13 | 31.22 | 31.42 | 447,155 | -0.60(-1.87%) |
Apr 24, 2014 | 32.86 | 32.86 | 31.43 | 32.02 | 764,247 | -0.64(-1.96%) |
Apr 23, 2014 | 32.80 | 33.79 | 32.58 | 32.66 | 467,316 | -0.22(-0.67%) |
Apr 22, 2014 | 32.70 | 33.03 | 32.24 | 32.88 | 316,746 | +0.16(+0.49%) |
Apr 21, 2014 | 33.13 | 33.46 | 32.58 | 32.72 | 444,645 | -0.41(-1.24%) |
Apr 17, 2014 | 32.57 | 33.13 | 33.13 | 33.13 | 464,300 | +0.50(+1.53%) |
Apr 16, 2014 | 32.70 | 32.80 | 32.01 | 32.63 | 215,362 | +0.23(+0.71%) |
Apr 15, 2014 | 32.43 | 33.28 | 31.28 | 32.40 | 523,174 | +0.09(+0.28%) |
Apr 14, 2014 | 33.63 | 33.84 | 31.23 | 32.31 | 1,289,857 | -1.13(-3.38%) |
Apr 11, 2014 | 31.55 | 33.86 | 31.47 | 33.44 | 1,549,960 | +2.60(+8.43%) |
Apr 10, 2014 | 32.08 | 32.08 | 30.76 | 30.84 | 571,484 | -1.19(-3.72%) |
Apr 09, 2014 | 31.58 | 32.06 | 30.60 | 32.03 | 511,848 | +0.61(+1.94%) |
Apr 08, 2014 | 30.21 | 31.54 | 29.44 | 31.42 | 1,149,831 | +1.21(+4.01%) |
Apr 07, 2014 | 32.86 | 32.86 | 29.86 | 30.21 | 1,045,813 | -2.80(-8.48%) |
Apr 04, 2014 | 34.28 | 34.28 | 32.47 | 33.01 | 419,190 | -0.98(-2.88%) |
Apr 03, 2014 | 35.24 | 35.24 | 33.64 | 33.99 | 349,031 | -1.15(-3.27%) |
Apr 02, 2014 | 36.47 | 36.58 | 35.01 | 35.14 | 434,931 | -1.23(-3.38%) |
Apr 01, 2014 | 33.06 | 36.56 | 32.74 | 36.37 | 1,481,120 | +3.47(+10.55%) |
Mar 31, 2014 | 32.36 | 33.05 | 32.08 | 32.90 | 595,316 | +0.82(+2.56%) |
Mar 28, 2014 | 33.10 | 33.10 | 31.94 | 32.08 | 532,761 | -0.93(-2.82%) |
Mar 27, 2014 | 33.09 | 33.35 | 32.66 | 33.01 | 355,173 | -0.14(-0.42%) |
Mar 26, 2014 | 32.97 | 33.40 | 32.50 | 33.15 | 988,782 | +0.51(+1.56%) |
Mar 25, 2014 | 32.24 | 33.08 | 32.00 | 32.64 | 577,474 | +0.52(+1.62%) |
Mar 24, 2014 | 32.58 | 32.70 | 31.34 | 32.12 | 711,125 | -0.32(-0.99%) |
Mar 21, 2014 | 33.55 | 33.65 | 32.37 | 32.44 | 508,015 | -0.97(-2.90%) |
Mar 20, 2014 | 33.75 | 33.90 | 32.92 | 33.41 | 647,551 | -0.36(-1.07%) |
Mar 19, 2014 | 34.41 | 34.67 | 33.20 | 33.77 | 464,449 | -0.42(-1.23%) |
Mar 18, 2014 | 33.50 | 35.50 | 33.50 | 34.19 | 684,046 | +0.85(+2.55%) |
Mar 17, 2014 | 32.38 | 33.37 | 32.08 | 33.34 | 972,783 | +1.28(+3.99%) |
Mar 14, 2014 | 32.83 | 33.24 | 31.71 | 32.06 | 891,265 | -0.92(-2.79%) |
Mar 13, 2014 | 35.38 | 35.38 | 32.81 | 32.98 | 612,978 | -2.21(-6.28%) |
Mar 12, 2014 | 35.51 | 35.75 | 34.94 | 35.19 | 406,275 | -0.54(-1.51%) |
Mar 11, 2014 | 35.47 | 35.86 | 35.10 | 35.73 | 459,826 | +0.18(+0.51%) |
Mar 10, 2014 | 36.34 | 36.65 | 35.27 | 35.55 | 445,076 | -0.87(-2.39%) |
Mar 07, 2014 | 36.20 | 36.48 | 34.71 | 36.42 | 1,080,910 | +1.50(+4.30%) |
Mar 06, 2014 | 36.27 | 36.52 | 34.81 | 34.92 | 614,075 | -1.65(-4.51%) |
Mar 05, 2014 | 37.24 | 37.47 | 36.05 | 36.57 | 682,853 | -0.64(-1.72%) |
Mar 04, 2014 | 35.28 | 38.43 | 34.80 | 37.21 | 3,675,502 | +5.19(+16.21%) |