Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.52 | 34.57 | 32.09 | 32.87 | 11,303,515 | -1.78(-5.14%) |
May 29, 2014 | 35.00 | 35.32 | 34.10 | 34.65 | 6,137,937 | +0.27(+0.79%) |
May 28, 2014 | 35.00 | 35.50 | 33.98 | 34.38 | 9,063,209 | -0.59(-1.69%) |
May 27, 2014 | 33.80 | 35.00 | 33.21 | 34.97 | 8,958,039 | +1.58(+4.73%) |
May 23, 2014 | 33.00 | 33.39 | 33.39 | 33.39 | 13,498,700 | +1.62(+5.10%) |
May 22, 2014 | 31.00 | 32.17 | 30.28 | 31.77 | 9,192,856 | +0.65(+2.09%) |
May 21, 2014 | 30.91 | 32.07 | 30.07 | 31.12 | 18,279,708 | +0.80(+2.64%) |
May 20, 2014 | 29.01 | 32.08 | 28.95 | 30.32 | 17,605,548 | +1.39(+4.80%) |
May 19, 2014 | 28.00 | 30.00 | 27.51 | 28.93 | 9,798,234 | +1.04(+3.73%) |
May 16, 2014 | 26.93 | 28.35 | 26.30 | 27.89 | 8,436,545 | +0.81(+2.99%) |
May 15, 2014 | 26.68 | 27.60 | 25.58 | 27.08 | 9,334,804 | -0.17(-0.62%) |
May 14, 2014 | 26.85 | 28.32 | 26.15 | 27.25 | 8,831,564 | +0.23(+0.85%) |
May 13, 2014 | 28.93 | 29.08 | 26.94 | 27.02 | 7,742,214 | -1.52(-5.33%) |
May 12, 2014 | 26.63 | 29.29 | 25.84 | 28.54 | 10,348,569 | +2.10(+7.94%) |
May 09, 2014 | 27.29 | 28.19 | 26.38 | 26.44 | 5,858,287 | -1.01(-3.68%) |
May 08, 2014 | 28.25 | 29.80 | 27.15 | 27.45 | 13,311,525 | -1.20(-4.19%) |
May 07, 2014 | 31.15 | 31.25 | 27.05 | 28.65 | 23,007,440 | -8.48(-22.84%) |
May 06, 2014 | 40.34 | 40.75 | 36.75 | 37.13 | 6,144,169 | -3.10(-7.71%) |
May 05, 2014 | 38.92 | 40.82 | 38.86 | 40.23 | 3,273,768 | +0.29(+0.73%) |
May 02, 2014 | 40.80 | 41.14 | 39.00 | 39.94 | 2,874,161 | -0.83(-2.04%) |
May 01, 2014 | 39.75 | 42.90 | 39.74 | 40.77 | 5,006,514 | +1.51(+3.85%) |
Apr 30, 2014 | 38.88 | 40.24 | 37.55 | 39.26 | 3,391,260 | +0.43(+1.11%) |
Apr 29, 2014 | 38.15 | 40.61 | 38.05 | 38.83 | 4,986,635 | -0.07(-0.18%) |
Apr 28, 2014 | 41.50 | 42.25 | 37.35 | 38.90 | 6,508,132 | -2.28(-5.54%) |
Apr 25, 2014 | 42.89 | 44.92 | 41.01 | 41.18 | 4,543,620 | -3.27(-7.36%) |
Apr 24, 2014 | 47.12 | 47.68 | 42.64 | 44.45 | 5,373,312 | -2.31(-4.94%) |
Apr 23, 2014 | 50.33 | 50.76 | 46.35 | 46.76 | 3,804,864 | -3.81(-7.53%) |
Apr 22, 2014 | 46.65 | 51.87 | 46.08 | 50.57 | 6,032,287 | +2.43(+5.05%) |
Apr 21, 2014 | 47.20 | 49.00 | 46.38 | 48.14 | 2,883,027 | +1.03(+2.19%) |
Apr 17, 2014 | 47.47 | 47.11 | 47.11 | 47.11 | 2,823,000 | -0.50(-1.05%) |
Apr 16, 2014 | 50.18 | 50.75 | 47.27 | 47.61 | 2,836,698 | -1.22(-2.50%) |
Apr 15, 2014 | 48.63 | 50.30 | 44.61 | 48.83 | 5,452,313 | +0.37(+0.76%) |
Apr 14, 2014 | 48.34 | 50.91 | 46.86 | 48.46 | 3,577,586 | +1.13(+2.39%) |
Apr 11, 2014 | 48.30 | 50.41 | 46.55 | 47.33 | 4,481,646 | -2.42(-4.86%) |
Apr 10, 2014 | 54.82 | 55.66 | 49.00 | 49.75 | 7,390,852 | -6.64(-11.77%) |
Apr 09, 2014 | 53.95 | 56.45 | 52.84 | 56.39 | 6,255,338 | +4.04(+7.72%) |
Apr 08, 2014 | 51.95 | 53.90 | 50.80 | 52.35 | 6,563,047 | +2.00(+3.97%) |
Apr 07, 2014 | 50.06 | 52.45 | 48.13 | 50.35 | 7,721,298 | -0.01(-0.02%) |
Apr 04, 2014 | 55.71 | 56.20 | 49.25 | 50.36 | 10,563,982 | -4.50(-8.20%) |
Apr 03, 2014 | 61.63 | 62.00 | 54.65 | 54.86 | 7,571,659 | -6.63(-10.78%) |
Apr 02, 2014 | 65.00 | 65.65 | 60.15 | 61.49 | 3,216,074 | -2.88(-4.47%) |
Apr 01, 2014 | 62.32 | 65.10 | 62.00 | 64.37 | 3,043,117 | +2.80(+4.55%) |
Mar 31, 2014 | 64.02 | 64.50 | 60.80 | 61.57 | 2,861,838 | -1.87(-2.95%) |
Mar 28, 2014 | 63.64 | 66.41 | 62.51 | 63.44 | 4,121,986 | +0.51(+0.81%) |
Mar 27, 2014 | 62.45 | 63.90 | 60.25 | 62.93 | 2,982,937 | +1.27(+2.06%) |
Mar 26, 2014 | 63.89 | 64.98 | 60.25 | 61.66 | 4,447,391 | -1.06(-1.69%) |
Mar 25, 2014 | 64.38 | 65.57 | 62.00 | 62.72 | 4,835,866 | -0.78(-1.23%) |
Mar 24, 2014 | 68.00 | 69.00 | 63.15 | 63.50 | 6,376,770 | -6.16(-8.84%) |
Mar 21, 2014 | 69.00 | 70.18 | 67.73 | 69.66 | 6,448,032 | +2.46(+3.66%) |
Mar 20, 2014 | 71.45 | 71.54 | 67.09 | 67.20 | 8,619,832 | -4.30(-6.01%) |
Mar 19, 2014 | 77.00 | 77.25 | 71.49 | 71.50 | 8,015,352 | -6.25(-8.04%) |
Mar 18, 2014 | 76.57 | 78.74 | 75.07 | 77.75 | 1,953,712 | +1.70(+2.24%) |
Mar 17, 2014 | 77.38 | 78.16 | 75.18 | 76.05 | 2,150,503 | +0.18(+0.24%) |
Mar 14, 2014 | 79.85 | 80.78 | 75.52 | 75.87 | 3,224,227 | -4.06(-5.08%) |
Mar 13, 2014 | 79.00 | 80.89 | 77.05 | 79.93 | 3,960,386 | +2.27(+2.92%) |
Mar 12, 2014 | 78.39 | 79.45 | 76.20 | 77.66 | 3,450,745 | +0.04(+0.05%) |
Mar 11, 2014 | 81.51 | 82.00 | 77.41 | 77.62 | 3,082,857 | -2.68(-3.34%) |
Mar 10, 2014 | 81.55 | 83.00 | 78.87 | 80.30 | 4,071,171 | -0.74(-0.91%) |
Mar 07, 2014 | 82.92 | 84.40 | 80.41 | 81.04 | 17,909,928 | -8.51(-9.50%) |
Mar 06, 2014 | 96.17 | 96.21 | 88.89 | 89.55 | 4,253,059 | -6.08(-6.36%) |
Mar 05, 2014 | 89.80 | 97.35 | 89.75 | 95.63 | 3,925,299 | +7.44(+8.44%) |
Mar 04, 2014 | 86.39 | 88.49 | 85.96 | 88.19 | 1,422,459 | +3.67(+4.34%) |