Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.08 | 32.48 | 31.86 | 32.12 | 158,352 | +0.03(+0.09%) |
May 29, 2014 | 32.68 | 32.82 | 31.71 | 32.09 | 204,284 | -0.35(-1.08%) |
May 28, 2014 | 32.22 | 32.68 | 32.10 | 32.44 | 134,323 | +0.16(+0.50%) |
May 27, 2014 | 32.85 | 32.93 | 32.09 | 32.28 | 151,783 | -0.25(-0.77%) |
May 23, 2014 | 31.50 | 32.53 | 32.53 | 32.53 | 226,600 | +1.10(+3.50%) |
May 22, 2014 | 30.72 | 31.46 | 30.68 | 31.43 | 89,290 | +0.75(+2.44%) |
May 21, 2014 | 30.97 | 31.27 | 30.20 | 30.68 | 187,192 | -0.17(-0.55%) |
May 20, 2014 | 31.85 | 31.88 | 30.30 | 30.85 | 356,114 | -0.94(-2.96%) |
May 19, 2014 | 31.05 | 32.29 | 31.05 | 31.79 | 211,469 | +0.26(+0.82%) |
May 16, 2014 | 32.42 | 32.55 | 31.16 | 31.53 | 320,919 | -0.90(-2.78%) |
May 15, 2014 | 33.08 | 33.11 | 32.04 | 32.43 | 223,774 | -0.78(-2.35%) |
May 14, 2014 | 34.05 | 34.05 | 33.05 | 33.21 | 181,020 | -0.97(-2.84%) |
May 13, 2014 | 34.93 | 35.13 | 34.10 | 34.18 | 259,122 | -0.65(-1.87%) |
May 12, 2014 | 33.89 | 35.17 | 33.73 | 34.83 | 359,959 | +1.72(+5.19%) |
May 09, 2014 | 32.04 | 33.24 | 31.82 | 33.11 | 307,156 | +0.90(+2.79%) |
May 08, 2014 | 32.96 | 33.28 | 32.11 | 32.21 | 212,013 | -0.82(-2.48%) |
May 07, 2014 | 33.22 | 33.31 | 32.21 | 33.03 | 215,726 | -0.27(-0.81%) |
May 06, 2014 | 33.87 | 34.09 | 33.28 | 33.30 | 290,906 | -0.70(-2.06%) |
May 05, 2014 | 33.25 | 34.23 | 33.10 | 34.00 | 169,226 | +0.33(+0.98%) |
May 02, 2014 | 34.12 | 34.21 | 33.41 | 33.67 | 215,680 | -0.17(-0.49%) |
May 01, 2014 | 33.65 | 34.24 | 33.06 | 33.84 | 309,578 | +0.07(+0.20%) |
Apr 30, 2014 | 33.38 | 33.94 | 32.71 | 33.77 | 290,639 | +0.28(+0.84%) |
Apr 29, 2014 | 33.52 | 33.86 | 33.10 | 33.49 | 146,616 | +0.23(+0.69%) |
Apr 28, 2014 | 33.83 | 34.37 | 32.50 | 33.26 | 285,458 | -0.53(-1.57%) |
Apr 25, 2014 | 35.04 | 35.04 | 33.47 | 33.79 | 426,767 | -1.52(-4.30%) |
Apr 24, 2014 | 36.17 | 36.17 | 34.28 | 35.31 | 286,772 | -0.59(-1.64%) |
Apr 23, 2014 | 35.82 | 36.15 | 35.13 | 35.90 | 170,857 | +0.05(+0.14%) |
Apr 22, 2014 | 36.84 | 36.96 | 35.75 | 35.85 | 244,835 | -0.92(-2.50%) |
Apr 21, 2014 | 36.44 | 36.97 | 36.02 | 36.77 | 208,480 | +0.49(+1.35%) |
Apr 17, 2014 | 35.67 | 36.28 | 36.28 | 36.28 | 220,600 | +0.51(+1.43%) |
Apr 16, 2014 | 35.77 | 35.88 | 35.13 | 35.77 | 229,461 | +0.31(+0.87%) |
Apr 15, 2014 | 35.19 | 36.24 | 34.41 | 35.46 | 339,708 | +0.34(+0.97%) |
Apr 14, 2014 | 35.00 | 35.99 | 34.53 | 35.12 | 559,147 | +0.23(+0.66%) |
Apr 11, 2014 | 35.08 | 35.36 | 34.35 | 34.89 | 390,745 | -0.70(-1.97%) |
Apr 10, 2014 | 37.44 | 37.90 | 35.05 | 35.59 | 347,631 | -1.84(-4.92%) |
Apr 09, 2014 | 36.45 | 37.61 | 36.32 | 37.43 | 286,076 | +1.27(+3.51%) |
Apr 08, 2014 | 36.18 | 36.84 | 35.51 | 36.16 | 362,162 | -0.01(-0.03%) |
Apr 07, 2014 | 37.01 | 37.44 | 35.80 | 36.17 | 590,784 | -1.20(-3.21%) |
Apr 04, 2014 | 39.59 | 39.96 | 37.25 | 37.37 | 546,098 | -2.13(-5.39%) |
Apr 03, 2014 | 41.33 | 41.33 | 39.29 | 39.50 | 445,133 | -1.89(-4.57%) |
Apr 02, 2014 | 41.28 | 41.67 | 40.89 | 41.39 | 253,771 | +0.40(+0.98%) |
Apr 01, 2014 | 40.49 | 41.14 | 39.68 | 40.99 | 449,981 | +0.74(+1.84%) |
Mar 31, 2014 | 39.60 | 40.73 | 39.31 | 40.25 | 458,465 | +1.06(+2.70%) |
Mar 28, 2014 | 38.82 | 40.14 | 38.76 | 39.19 | 535,794 | +0.30(+0.77%) |
Mar 27, 2014 | 40.71 | 40.71 | 38.54 | 38.89 | 564,070 | -1.85(-4.54%) |
Mar 26, 2014 | 41.45 | 41.45 | 40.14 | 40.74 | 712,439 | -0.35(-0.85%) |
Mar 25, 2014 | 40.32 | 41.35 | 40.32 | 41.09 | 796,250 | +0.88(+2.18%) |
Mar 24, 2014 | 39.39 | 40.63 | 39.00 | 40.22 | 556,765 | +0.97(+2.46%) |
Mar 21, 2014 | 39.03 | 40.50 | 38.77 | 39.25 | 781,697 | +0.47(+1.21%) |
Mar 20, 2014 | 38.50 | 38.92 | 38.00 | 38.78 | 305,608 | +0.07(+0.18%) |
Mar 19, 2014 | 38.85 | 39.84 | 38.50 | 38.71 | 552,041 | +0.01(+0.03%) |
Mar 18, 2014 | 36.99 | 38.73 | 36.90 | 38.70 | 515,849 | +1.73(+4.68%) |
Mar 17, 2014 | 37.59 | 37.75 | 36.43 | 36.97 | 838,909 | -0.25(-0.67%) |
Mar 14, 2014 | 36.80 | 37.69 | 36.80 | 37.22 | 396,325 | +0.43(+1.17%) |
Mar 13, 2014 | 37.98 | 38.00 | 36.14 | 36.79 | 487,659 | -0.24(-0.65%) |
Mar 12, 2014 | 35.65 | 37.96 | 35.08 | 37.03 | 683,513 | +1.28(+3.58%) |
Mar 11, 2014 | 36.40 | 37.07 | 35.61 | 35.75 | 387,190 | -0.53(-1.46%) |
Mar 10, 2014 | 35.83 | 36.72 | 34.59 | 36.28 | 463,403 | +0.28(+0.78%) |
Mar 07, 2014 | 36.81 | 37.00 | 34.80 | 36.00 | 863,799 | -0.78(-2.12%) |
Mar 06, 2014 | 39.47 | 39.50 | 36.30 | 36.78 | 1,281,140 | -1.73(-4.49%) |
Mar 05, 2014 | 34.18 | 38.96 | 33.80 | 38.51 | 3,041,558 | +6.77(+21.33%) |
Mar 04, 2014 | 31.57 | 32.16 | 31.33 | 31.74 | 904,925 | +1.02(+3.32%) |