Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.79 | 33.32 | 32.51 | 33.25 | 104,084 | +0.34(+1.03%) |
May 29, 2014 | 32.81 | 33.23 | 32.51 | 32.91 | 81,716 | +0.23(+0.70%) |
May 28, 2014 | 33.24 | 33.50 | 32.66 | 32.68 | 151,477 | -0.55(-1.66%) |
May 27, 2014 | 33.16 | 34.53 | 33.12 | 33.23 | 294,459 | +0.08(+0.24%) |
May 23, 2014 | 33.11 | 33.15 | 33.15 | 33.15 | 68,100 | -0.23(-0.69%) |
May 22, 2014 | 34.40 | 34.49 | 33.07 | 33.38 | 229,292 | -1.22(-3.53%) |
May 21, 2014 | 32.66 | 34.81 | 32.66 | 34.60 | 447,430 | +2.08(+6.40%) |
May 20, 2014 | 32.44 | 32.93 | 32.07 | 32.52 | 247,355 | +0.11(+0.34%) |
May 19, 2014 | 31.28 | 32.70 | 31.28 | 32.41 | 368,139 | +0.78(+2.47%) |
May 16, 2014 | 30.63 | 32.00 | 30.29 | 31.63 | 226,678 | +0.94(+3.06%) |
May 15, 2014 | 30.72 | 30.99 | 30.28 | 30.69 | 163,535 | -0.11(-0.36%) |
May 14, 2014 | 31.30 | 31.78 | 30.71 | 30.80 | 155,676 | -0.73(-2.32%) |
May 13, 2014 | 32.40 | 32.69 | 31.45 | 31.53 | 166,051 | -0.91(-2.81%) |
May 12, 2014 | 30.99 | 32.48 | 30.72 | 32.44 | 420,834 | +1.52(+4.92%) |
May 09, 2014 | 31.41 | 31.53 | 30.62 | 30.92 | 269,097 | -0.62(-1.97%) |
May 08, 2014 | 31.90 | 32.47 | 31.39 | 31.54 | 376,336 | -0.51(-1.59%) |
May 07, 2014 | 33.19 | 34.62 | 31.96 | 32.05 | 276,931 | -1.14(-3.43%) |
May 06, 2014 | 34.70 | 35.12 | 33.07 | 33.19 | 249,532 | -1.88(-5.36%) |
May 05, 2014 | 34.90 | 35.36 | 34.15 | 35.07 | 201,709 | -0.18(-0.51%) |
May 02, 2014 | 33.60 | 35.37 | 33.60 | 35.25 | 288,020 | +1.51(+4.48%) |
May 01, 2014 | 32.79 | 34.11 | 32.79 | 33.74 | 315,106 | +0.95(+2.90%) |
Apr 30, 2014 | 35.10 | 35.25 | 32.49 | 32.79 | 992,828 | -5.21(-13.71%) |
Apr 29, 2014 | 36.72 | 38.00 | 35.80 | 38.00 | 485,627 | +1.43(+3.91%) |
Apr 28, 2014 | 36.34 | 36.69 | 36.01 | 36.57 | 280,087 | +0.56(+1.56%) |
Apr 25, 2014 | 36.84 | 37.22 | 35.95 | 36.01 | 249,385 | -0.97(-2.62%) |
Apr 24, 2014 | 37.17 | 37.84 | 36.72 | 36.98 | 169,146 | -0.02(-0.05%) |
Apr 23, 2014 | 37.31 | 37.82 | 36.97 | 37.00 | 174,795 | -0.43(-1.15%) |
Apr 22, 2014 | 37.04 | 37.84 | 36.51 | 37.43 | 255,389 | +0.45(+1.22%) |
Apr 21, 2014 | 36.49 | 37.89 | 36.17 | 36.98 | 215,400 | +0.70(+1.93%) |
Apr 17, 2014 | 36.41 | 36.28 | 36.28 | 36.28 | 104,500 | -0.11(-0.30%) |
Apr 16, 2014 | 37.03 | 37.03 | 35.83 | 36.39 | 237,838 | -0.47(-1.28%) |
Apr 15, 2014 | 35.75 | 37.42 | 35.49 | 36.86 | 318,053 | +1.07(+2.99%) |
Apr 14, 2014 | 35.73 | 36.63 | 35.25 | 35.79 | 215,707 | +0.40(+1.13%) |
Apr 11, 2014 | 35.44 | 35.75 | 35.00 | 35.39 | 180,445 | -0.25(-0.70%) |
Apr 10, 2014 | 37.52 | 37.94 | 35.52 | 35.64 | 251,022 | -2.03(-5.39%) |
Apr 09, 2014 | 37.08 | 38.06 | 37.08 | 37.67 | 332,091 | +0.59(+1.59%) |
Apr 08, 2014 | 35.40 | 37.63 | 35.21 | 37.08 | 479,656 | +1.83(+5.19%) |
Apr 07, 2014 | 36.08 | 37.34 | 35.00 | 35.25 | 318,898 | -1.15(-3.16%) |
Apr 04, 2014 | 36.46 | 36.88 | 35.31 | 36.40 | 397,306 | +0.25(+0.69%) |
Apr 03, 2014 | 37.93 | 38.08 | 35.98 | 36.15 | 435,871 | -1.66(-4.39%) |
Apr 02, 2014 | 39.25 | 39.30 | 37.55 | 37.81 | 319,036 | -1.50(-3.82%) |
Apr 01, 2014 | 39.66 | 40.49 | 38.80 | 39.31 | 238,352 | -0.16(-0.41%) |
Mar 31, 2014 | 39.10 | 39.80 | 38.34 | 39.47 | 241,807 | +0.50(+1.28%) |
Mar 28, 2014 | 39.54 | 39.95 | 38.90 | 38.97 | 174,740 | -0.60(-1.52%) |
Mar 27, 2014 | 40.95 | 41.00 | 38.73 | 39.57 | 296,676 | -1.78(-4.30%) |
Mar 26, 2014 | 39.90 | 41.54 | 39.47 | 41.35 | 687,892 | +1.68(+4.23%) |
Mar 25, 2014 | 38.93 | 40.00 | 38.67 | 39.67 | 246,279 | +0.79(+2.03%) |
Mar 24, 2014 | 39.50 | 39.79 | 37.67 | 38.88 | 252,443 | -0.34(-0.87%) |
Mar 21, 2014 | 40.00 | 40.49 | 39.15 | 39.22 | 359,220 | -0.65(-1.63%) |
Mar 20, 2014 | 38.51 | 39.90 | 38.08 | 39.87 | 259,028 | +1.37(+3.56%) |
Mar 19, 2014 | 38.82 | 38.98 | 38.28 | 38.50 | 200,988 | -0.38(-0.98%) |
Mar 18, 2014 | 38.68 | 39.34 | 38.58 | 38.88 | 234,121 | +0.06(+0.15%) |
Mar 17, 2014 | 38.56 | 39.24 | 38.29 | 38.82 | 362,600 | +0.24(+0.62%) |
Mar 14, 2014 | 38.35 | 38.74 | 37.85 | 38.58 | 199,593 | +0.06(+0.16%) |
Mar 13, 2014 | 39.70 | 41.38 | 38.12 | 38.52 | 699,039 | -1.26(-3.17%) |
Mar 12, 2014 | 36.82 | 39.79 | 36.40 | 39.78 | 477,021 | +2.78(+7.51%) |
Mar 11, 2014 | 37.14 | 37.62 | 36.37 | 37.00 | 257,172 | -0.16(-0.44%) |
Mar 10, 2014 | 38.00 | 38.00 | 36.86 | 37.16 | 178,874 | -0.88(-2.33%) |
Mar 07, 2014 | 37.66 | 38.18 | 37.07 | 38.05 | 235,935 | +0.59(+1.58%) |
Mar 06, 2014 | 37.19 | 37.71 | 37.10 | 37.46 | 96,147 | +0.46(+1.24%) |
Mar 05, 2014 | 37.27 | 37.93 | 36.61 | 37.00 | 190,777 | -0.41(-1.11%) |
Mar 04, 2014 | 38.00 | 38.45 | 37.31 | 37.41 | 256,876 | +0.03(+0.09%) |