Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.91 | 39.35 | 36.79 | 37.04 | 248,376 | -2.27(-5.76%) |
May 29, 2014 | 39.40 | 40.00 | 38.89 | 39.30 | 142,101 | -0.04(-0.09%) |
May 28, 2014 | 37.80 | 39.48 | 35.77 | 39.34 | 185,038 | +1.18(+3.09%) |
May 27, 2014 | 35.00 | 38.42 | 34.72 | 38.16 | 201,235 | +3.18(+9.09%) |
May 23, 2014 | 33.84 | 34.98 | 34.98 | 34.98 | 92,900 | +1.23(+3.64%) |
May 22, 2014 | 33.62 | 34.14 | 33.30 | 33.75 | 88,911 | +0.00(+0.00%) |
May 21, 2014 | 33.98 | 34.74 | 32.85 | 33.75 | 248,796 | -0.14(-0.41%) |
May 20, 2014 | 33.16 | 34.88 | 32.54 | 33.89 | 276,594 | +0.76(+2.29%) |
May 19, 2014 | 31.52 | 33.34 | 31.41 | 33.13 | 82,214 | +1.36(+4.28%) |
May 16, 2014 | 31.59 | 31.88 | 30.89 | 31.77 | 95,476 | +0.43(+1.37%) |
May 15, 2014 | 31.62 | 31.62 | 30.44 | 31.34 | 266,815 | -0.60(-1.88%) |
May 14, 2014 | 32.10 | 32.30 | 31.56 | 31.94 | 206,824 | -0.38(-1.18%) |
May 13, 2014 | 32.55 | 33.50 | 32.14 | 32.32 | 285,763 | -0.01(-0.03%) |
May 12, 2014 | 30.09 | 32.99 | 29.93 | 32.33 | 190,094 | +2.33(+7.77%) |
May 09, 2014 | 28.53 | 30.06 | 27.99 | 30.00 | 166,406 | +1.39(+4.86%) |
May 08, 2014 | 27.78 | 29.68 | 27.78 | 28.61 | 291,915 | +0.89(+3.21%) |
May 07, 2014 | 29.51 | 30.98 | 27.52 | 27.72 | 377,899 | -1.94(-6.54%) |
May 06, 2014 | 32.20 | 32.41 | 29.38 | 29.66 | 629,799 | -2.94(-9.02%) |
May 05, 2014 | 34.54 | 35.78 | 31.86 | 32.60 | 317,362 | -2.39(-6.83%) |
May 02, 2014 | 33.29 | 35.18 | 32.46 | 34.99 | 258,983 | +1.79(+5.39%) |
May 01, 2014 | 32.45 | 34.69 | 32.05 | 33.20 | 256,368 | +0.80(+2.47%) |
Apr 30, 2014 | 31.39 | 32.70 | 31.11 | 32.40 | 127,900 | +0.89(+2.82%) |
Apr 29, 2014 | 30.02 | 31.72 | 29.29 | 31.51 | 166,333 | +1.75(+5.88%) |
Apr 28, 2014 | 31.86 | 33.49 | 29.50 | 29.76 | 533,011 | -1.94(-6.12%) |
Apr 25, 2014 | 34.27 | 35.68 | 31.52 | 31.70 | 180,930 | -2.81(-8.14%) |
Apr 24, 2014 | 37.06 | 38.98 | 34.28 | 34.51 | 199,260 | -2.14(-5.84%) |
Apr 23, 2014 | 37.11 | 37.23 | 36.19 | 36.65 | 268,987 | -0.54(-1.45%) |
Apr 22, 2014 | 38.39 | 40.14 | 36.89 | 37.19 | 204,520 | -1.18(-3.08%) |
Apr 21, 2014 | 39.14 | 39.40 | 37.00 | 38.37 | 252,596 | -0.84(-2.14%) |
Apr 17, 2014 | 36.86 | 39.21 | 39.21 | 39.21 | 298,200 | +1.88(+5.04%) |
Apr 16, 2014 | 36.66 | 37.47 | 36.17 | 37.33 | 227,694 | +0.88(+2.41%) |
Apr 15, 2014 | 33.73 | 37.36 | 32.90 | 36.45 | 321,311 | +2.72(+8.06%) |
Apr 14, 2014 | 38.15 | 38.69 | 33.21 | 33.73 | 376,584 | -3.84(-10.22%) |
Apr 11, 2014 | 40.52 | 41.81 | 37.45 | 37.57 | 220,945 | -3.38(-8.25%) |
Apr 10, 2014 | 43.60 | 44.11 | 40.81 | 40.95 | 310,300 | -2.56(-5.88%) |
Apr 09, 2014 | 42.20 | 44.26 | 40.98 | 43.51 | 235,322 | +1.66(+3.97%) |
Apr 08, 2014 | 39.25 | 42.00 | 38.03 | 41.85 | 291,125 | +2.70(+6.90%) |
Apr 07, 2014 | 40.22 | 40.93 | 38.60 | 39.15 | 307,100 | -1.40(-3.45%) |
Apr 04, 2014 | 44.03 | 44.99 | 38.01 | 40.55 | 384,885 | -3.33(-7.59%) |
Apr 03, 2014 | 44.48 | 44.48 | 42.10 | 43.88 | 393,804 | -0.41(-0.93%) |
Apr 02, 2014 | 47.49 | 48.20 | 44.05 | 44.29 | 286,757 | -3.61(-7.54%) |
Apr 01, 2014 | 47.21 | 48.10 | 46.55 | 47.90 | 153,589 | +0.93(+1.98%) |
Mar 31, 2014 | 49.68 | 49.68 | 46.85 | 46.97 | 206,214 | -2.24(-4.55%) |
Mar 28, 2014 | 47.48 | 50.09 | 46.52 | 49.21 | 205,195 | +1.72(+3.62%) |
Mar 27, 2014 | 49.08 | 49.08 | 45.15 | 47.49 | 186,349 | -1.41(-2.88%) |
Mar 26, 2014 | 54.94 | 54.94 | 48.72 | 48.90 | 195,453 | -4.57(-8.55%) |
Mar 25, 2014 | 52.25 | 54.03 | 50.62 | 53.47 | 144,504 | +1.66(+3.20%) |
Mar 24, 2014 | 52.50 | 52.50 | 48.01 | 51.81 | 162,377 | -0.77(-1.46%) |
Mar 21, 2014 | 52.57 | 54.03 | 50.08 | 52.58 | 197,054 | +0.65(+1.25%) |
Mar 20, 2014 | 55.85 | 56.17 | 50.80 | 51.93 | 285,109 | -3.81(-6.84%) |
Mar 19, 2014 | 57.88 | 59.50 | 54.91 | 55.74 | 138,865 | -1.96(-3.40%) |
Mar 18, 2014 | 57.66 | 58.79 | 55.80 | 57.70 | 341,645 | +0.57(+1.00%) |
Mar 17, 2014 | 56.09 | 59.44 | 56.09 | 57.13 | 126,627 | +0.16(+0.28%) |
Mar 14, 2014 | 57.46 | 59.03 | 56.51 | 56.97 | 163,482 | -0.94(-1.62%) |
Mar 13, 2014 | 58.90 | 60.71 | 57.27 | 57.91 | 163,461 | -0.64(-1.09%) |
Mar 12, 2014 | 58.00 | 58.80 | 56.00 | 58.55 | 146,383 | -1.16(-1.94%) |
Mar 11, 2014 | 65.72 | 65.72 | 59.06 | 59.71 | 244,859 | -5.59(-8.56%) |
Mar 10, 2014 | 63.23 | 65.80 | 61.89 | 65.30 | 133,482 | +1.85(+2.92%) |
Mar 07, 2014 | 64.00 | 71.71 | 56.15 | 63.45 | 603,585 | -4.99(-7.29%) |
Mar 06, 2014 | 68.95 | 72.69 | 65.00 | 68.44 | 217,326 | +0.00(+0.00%) |
Mar 05, 2014 | 65.88 | 68.90 | 65.18 | 68.44 | 114,921 | +2.46(+3.73%) |
Mar 04, 2014 | 63.33 | 66.70 | 62.52 | 65.98 | 273,768 | +3.84(+6.18%) |