Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.79 | 36.14 | 34.49 | 35.16 | 383,034 | -0.48(-1.35%) |
May 29, 2014 | 34.56 | 36.20 | 34.56 | 35.64 | 133,830 | +1.09(+3.15%) |
May 28, 2014 | 36.25 | 36.69 | 33.90 | 34.55 | 231,064 | -1.59(-4.40%) |
May 27, 2014 | 34.14 | 36.21 | 33.90 | 36.14 | 158,374 | +2.25(+6.64%) |
May 23, 2014 | 33.39 | 33.89 | 33.89 | 33.89 | 96,200 | +0.48(+1.44%) |
May 22, 2014 | 32.85 | 33.95 | 32.31 | 33.41 | 168,940 | +0.75(+2.30%) |
May 21, 2014 | 32.22 | 33.76 | 31.51 | 32.66 | 224,741 | +0.80(+2.51%) |
May 20, 2014 | 34.18 | 34.18 | 31.52 | 31.86 | 246,639 | -2.25(-6.60%) |
May 19, 2014 | 32.99 | 34.98 | 32.99 | 34.11 | 319,123 | +0.88(+2.65%) |
May 16, 2014 | 33.09 | 34.33 | 31.52 | 33.23 | 375,924 | +0.05(+0.15%) |
May 15, 2014 | 35.41 | 35.41 | 33.11 | 33.18 | 296,052 | -2.79(-7.76%) |
May 14, 2014 | 32.79 | 36.28 | 32.79 | 35.97 | 461,681 | +3.08(+9.36%) |
May 13, 2014 | 35.54 | 36.08 | 32.70 | 32.89 | 350,685 | -2.65(-7.46%) |
May 12, 2014 | 36.56 | 38.22 | 34.71 | 35.54 | 373,290 | -1.04(-2.84%) |
May 09, 2014 | 36.80 | 37.01 | 35.52 | 36.58 | 309,935 | -0.21(-0.57%) |
May 08, 2014 | 39.51 | 40.64 | 36.01 | 36.79 | 558,633 | -3.99(-9.78%) |
May 07, 2014 | 42.17 | 42.29 | 39.25 | 40.78 | 316,808 | -1.62(-3.82%) |
May 06, 2014 | 43.41 | 47.47 | 42.27 | 42.40 | 437,432 | -1.41(-3.22%) |
May 05, 2014 | 42.76 | 44.04 | 42.39 | 43.81 | 172,877 | +0.53(+1.22%) |
May 02, 2014 | 44.36 | 44.36 | 42.12 | 43.28 | 290,088 | -0.64(-1.46%) |
May 01, 2014 | 42.80 | 44.14 | 41.74 | 43.92 | 442,259 | +1.86(+4.42%) |
Apr 30, 2014 | 40.70 | 42.29 | 39.79 | 42.06 | 269,759 | +0.73(+1.77%) |
Apr 29, 2014 | 39.57 | 41.86 | 39.43 | 41.33 | 358,064 | +1.77(+4.47%) |
Apr 28, 2014 | 41.10 | 42.05 | 38.44 | 39.56 | 483,087 | -1.46(-3.56%) |
Apr 25, 2014 | 43.34 | 44.37 | 40.51 | 41.02 | 389,480 | -2.56(-5.87%) |
Apr 24, 2014 | 45.21 | 45.48 | 39.75 | 43.58 | 1,899,707 | -2.76(-5.96%) |
Apr 23, 2014 | 47.06 | 48.94 | 45.85 | 46.34 | 533,119 | -1.20(-2.52%) |
Apr 22, 2014 | 41.49 | 47.70 | 41.44 | 47.54 | 472,289 | +6.33(+15.36%) |
Apr 21, 2014 | 40.50 | 41.69 | 39.82 | 41.21 | 189,041 | +0.54(+1.33%) |
Apr 17, 2014 | 39.45 | 40.67 | 40.67 | 40.67 | 371,200 | +1.46(+3.72%) |
Apr 16, 2014 | 40.80 | 40.80 | 38.76 | 39.21 | 332,197 | -0.79(-1.97%) |
Apr 15, 2014 | 43.90 | 45.42 | 37.87 | 40.00 | 640,722 | -3.90(-8.88%) |
Apr 14, 2014 | 44.06 | 45.90 | 42.62 | 43.90 | 215,129 | +0.58(+1.34%) |
Apr 11, 2014 | 44.45 | 46.00 | 43.00 | 43.32 | 439,878 | -1.52(-3.39%) |
Apr 10, 2014 | 46.00 | 48.29 | 44.60 | 44.84 | 502,815 | -3.58(-7.39%) |
Apr 09, 2014 | 46.85 | 48.98 | 46.00 | 48.42 | 369,345 | +1.52(+3.24%) |
Apr 08, 2014 | 45.12 | 47.65 | 43.86 | 46.90 | 797,106 | +1.55(+3.42%) |
Apr 07, 2014 | 43.25 | 46.00 | 41.37 | 45.35 | 2,685,004 | +9.87(+27.82%) |
Apr 04, 2014 | 35.79 | 36.72 | 31.42 | 35.48 | 442,841 | +0.32(+0.91%) |
Apr 03, 2014 | 36.32 | 37.02 | 33.82 | 35.16 | 319,445 | -1.42(-3.88%) |
Apr 02, 2014 | 37.35 | 38.12 | 36.03 | 36.58 | 425,160 | -0.80(-2.14%) |
Apr 01, 2014 | 39.13 | 39.72 | 36.38 | 37.38 | 353,823 | -1.77(-4.52%) |
Mar 31, 2014 | 37.50 | 41.33 | 37.39 | 39.15 | 475,180 | +2.13(+5.75%) |
Mar 28, 2014 | 36.60 | 38.52 | 36.30 | 37.02 | 281,828 | +0.46(+1.26%) |
Mar 27, 2014 | 36.10 | 37.19 | 35.22 | 36.56 | 135,524 | +0.32(+0.88%) |
Mar 26, 2014 | 37.91 | 39.49 | 36.13 | 36.24 | 207,828 | -1.32(-3.51%) |
Mar 25, 2014 | 37.73 | 39.18 | 36.51 | 37.56 | 309,424 | +0.09(+0.24%) |
Mar 24, 2014 | 44.76 | 45.11 | 36.76 | 37.47 | 544,603 | -6.99(-15.72%) |
Mar 21, 2014 | 45.80 | 47.62 | 43.06 | 44.46 | 879,206 | -1.24(-2.71%) |
Mar 20, 2014 | 43.88 | 45.72 | 43.07 | 45.70 | 243,764 | +1.60(+3.63%) |
Mar 19, 2014 | 43.44 | 44.66 | 42.19 | 44.10 | 235,060 | +0.44(+1.01%) |
Mar 18, 2014 | 41.61 | 43.98 | 41.33 | 43.66 | 245,213 | +1.89(+4.52%) |
Mar 17, 2014 | 43.85 | 45.04 | 41.30 | 41.77 | 317,710 | -1.63(-3.76%) |
Mar 14, 2014 | 42.85 | 44.30 | 42.25 | 43.40 | 248,844 | -0.57(-1.30%) |
Mar 13, 2014 | 43.81 | 45.49 | 42.15 | 43.97 | 330,015 | +0.53(+1.22%) |
Mar 12, 2014 | 42.51 | 43.73 | 40.44 | 43.44 | 485,781 | +0.48(+1.12%) |
Mar 11, 2014 | 45.05 | 49.19 | 42.55 | 42.96 | 799,167 | -3.78(-8.09%) |
Mar 10, 2014 | 41.40 | 48.70 | 40.00 | 46.74 | 983,271 | +1.29(+2.84%) |
Mar 07, 2014 | 40.63 | 49.79 | 37.89 | 45.45 | 1,334,991 | +5.52(+13.82%) |
Mar 06, 2014 | 32.08 | 42.92 | 30.51 | 39.93 | 1,120,404 | +8.29(+26.20%) |
Mar 05, 2014 | 31.35 | 32.41 | 30.91 | 31.64 | 156,616 | +0.69(+2.23%) |
Mar 04, 2014 | 29.94 | 31.80 | 29.76 | 30.95 | 194,526 | +1.47(+4.99%) |