Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.60 | 34.66 | 33.00 | 33.37 | 1,243,769 | -1.16(-3.36%) |
May 29, 2014 | 34.60 | 35.17 | 34.15 | 34.53 | 1,053,944 | +0.10(+0.29%) |
May 28, 2014 | 35.50 | 35.51 | 34.08 | 34.43 | 904,733 | -0.73(-2.08%) |
May 27, 2014 | 33.36 | 35.24 | 33.16 | 35.16 | 1,336,554 | +2.00(+6.03%) |
May 23, 2014 | 33.52 | 33.16 | 33.16 | 33.16 | 889,900 | -0.49(-1.46%) |
May 22, 2014 | 32.72 | 34.60 | 32.55 | 33.65 | 802,954 | +0.83(+2.53%) |
May 21, 2014 | 33.42 | 34.14 | 32.63 | 32.82 | 1,056,070 | -0.57(-1.71%) |
May 20, 2014 | 34.43 | 34.43 | 33.30 | 33.39 | 754,019 | -0.97(-2.82%) |
May 19, 2014 | 34.41 | 35.28 | 34.09 | 34.36 | 991,317 | +0.11(+0.32%) |
May 16, 2014 | 35.00 | 35.12 | 33.59 | 34.25 | 1,141,526 | -0.91(-2.59%) |
May 15, 2014 | 35.20 | 35.61 | 33.75 | 35.16 | 959,250 | -0.80(-2.22%) |
May 14, 2014 | 35.20 | 36.65 | 34.65 | 35.96 | 753,917 | +0.77(+2.19%) |
May 13, 2014 | 36.99 | 37.15 | 35.15 | 35.19 | 730,497 | -1.79(-4.84%) |
May 12, 2014 | 36.68 | 38.50 | 36.19 | 36.98 | 1,479,972 | +1.63(+4.61%) |
May 09, 2014 | 33.55 | 35.46 | 33.10 | 35.35 | 1,224,263 | +1.66(+4.93%) |
May 08, 2014 | 34.02 | 35.09 | 33.40 | 33.69 | 980,224 | -0.52(-1.52%) |
May 07, 2014 | 34.20 | 34.51 | 32.61 | 34.21 | 1,005,946 | +0.10(+0.29%) |
May 06, 2014 | 35.99 | 36.16 | 33.94 | 34.11 | 1,146,833 | -0.99(-2.82%) |
May 05, 2014 | 34.22 | 35.55 | 33.50 | 35.10 | 1,175,493 | +0.60(+1.74%) |
May 02, 2014 | 37.50 | 37.50 | 34.02 | 34.50 | 3,677,578 | -4.37(-11.24%) |
May 01, 2014 | 38.42 | 39.22 | 37.61 | 38.87 | 1,172,698 | +0.39(+1.01%) |
Apr 30, 2014 | 38.66 | 39.21 | 37.50 | 38.48 | 982,259 | -0.36(-0.93%) |
Apr 29, 2014 | 37.29 | 39.54 | 37.05 | 38.84 | 775,204 | +1.57(+4.21%) |
Apr 28, 2014 | 37.62 | 38.63 | 35.87 | 37.27 | 753,413 | -0.18(-0.48%) |
Apr 25, 2014 | 39.01 | 39.70 | 37.06 | 37.45 | 900,944 | -1.88(-4.78%) |
Apr 24, 2014 | 39.99 | 40.16 | 37.71 | 39.33 | 780,793 | -0.46(-1.16%) |
Apr 23, 2014 | 40.92 | 41.03 | 38.99 | 39.79 | 809,076 | -1.08(-2.64%) |
Apr 22, 2014 | 39.80 | 41.70 | 39.71 | 40.87 | 1,038,284 | +1.38(+3.49%) |
Apr 21, 2014 | 38.82 | 39.85 | 38.38 | 39.49 | 762,810 | +0.65(+1.67%) |
Apr 17, 2014 | 38.42 | 38.84 | 38.84 | 38.84 | 1,319,200 | +0.27(+0.70%) |
Apr 16, 2014 | 37.25 | 39.20 | 36.80 | 38.57 | 1,256,077 | +1.55(+4.19%) |
Apr 15, 2014 | 37.14 | 38.13 | 34.91 | 37.02 | 1,412,258 | +0.04(+0.11%) |
Apr 14, 2014 | 37.78 | 38.97 | 35.89 | 36.98 | 886,793 | -0.19(-0.51%) |
Apr 11, 2014 | 38.34 | 40.42 | 36.54 | 37.17 | 1,843,094 | -2.20(-5.59%) |
Apr 10, 2014 | 42.43 | 42.43 | 38.86 | 39.37 | 1,284,014 | -2.90(-6.86%) |
Apr 09, 2014 | 41.19 | 42.62 | 41.14 | 42.27 | 1,326,550 | +1.18(+2.87%) |
Apr 08, 2014 | 40.17 | 42.14 | 39.88 | 41.09 | 1,667,991 | +0.64(+1.58%) |
Apr 07, 2014 | 40.00 | 41.40 | 39.00 | 40.45 | 1,411,158 | +0.25(+0.62%) |
Apr 04, 2014 | 42.28 | 42.80 | 39.28 | 40.20 | 1,757,267 | -1.61(-3.85%) |
Apr 03, 2014 | 44.05 | 44.60 | 41.13 | 41.81 | 2,208,576 | -2.10(-4.78%) |
Apr 02, 2014 | 46.78 | 47.39 | 43.76 | 43.91 | 1,535,031 | -2.88(-6.16%) |
Apr 01, 2014 | 45.71 | 47.67 | 45.69 | 46.79 | 1,056,840 | +1.23(+2.70%) |
Mar 31, 2014 | 44.41 | 45.78 | 44.41 | 45.56 | 921,149 | +1.36(+3.08%) |
Mar 28, 2014 | 46.56 | 46.85 | 43.60 | 44.20 | 1,214,247 | -2.02(-4.37%) |
Mar 27, 2014 | 45.79 | 46.87 | 44.95 | 46.22 | 792,709 | +0.25(+0.54%) |
Mar 26, 2014 | 47.25 | 47.99 | 45.41 | 45.97 | 963,424 | -1.00(-2.13%) |
Mar 25, 2014 | 48.50 | 49.22 | 45.80 | 46.97 | 1,692,735 | -1.41(-2.91%) |
Mar 24, 2014 | 50.17 | 50.80 | 46.71 | 48.38 | 1,497,684 | -1.81(-3.61%) |
Mar 21, 2014 | 53.56 | 53.98 | 50.00 | 50.19 | 1,823,614 | -3.02(-5.68%) |
Mar 20, 2014 | 53.68 | 54.16 | 52.50 | 53.21 | 1,013,372 | -0.36(-0.67%) |
Mar 19, 2014 | 53.82 | 55.46 | 53.15 | 53.57 | 1,564,678 | +0.12(+0.22%) |
Mar 18, 2014 | 50.97 | 53.57 | 50.73 | 53.45 | 1,088,189 | +2.66(+5.24%) |
Mar 17, 2014 | 50.78 | 51.97 | 50.23 | 50.79 | 860,787 | +0.50(+0.99%) |
Mar 14, 2014 | 50.00 | 51.42 | 49.06 | 50.29 | 655,761 | +0.27(+0.54%) |
Mar 13, 2014 | 52.32 | 52.41 | 49.42 | 50.02 | 1,316,745 | -2.00(-3.84%) |
Mar 12, 2014 | 50.74 | 52.23 | 50.58 | 52.02 | 782,874 | +0.79(+1.54%) |
Mar 11, 2014 | 51.71 | 52.70 | 50.69 | 51.23 | 685,337 | -0.38(-0.74%) |
Mar 10, 2014 | 52.36 | 52.91 | 50.40 | 51.61 | 718,356 | -0.17(-0.33%) |
Mar 07, 2014 | 51.45 | 51.92 | 50.25 | 51.78 | 1,306,698 | +0.49(+0.96%) |
Mar 06, 2014 | 53.48 | 53.69 | 51.20 | 51.29 | 1,046,485 | -2.08(-3.90%) |
Mar 05, 2014 | 53.02 | 53.76 | 52.25 | 53.37 | 780,380 | +0.38(+0.72%) |
Mar 04, 2014 | 52.80 | 53.76 | 52.18 | 52.99 | 1,227,272 | +0.72(+1.38%) |