Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.86 | 42.55 | 41.56 | 41.78 | 967,793 | +1.25(+3.08%) |
May 29, 2014 | 41.29 | 41.38 | 40.30 | 40.53 | 399,499 | -0.38(-0.93%) |
May 28, 2014 | 41.35 | 41.90 | 40.32 | 40.91 | 569,617 | -0.19(-0.46%) |
May 27, 2014 | 38.92 | 41.21 | 38.76 | 41.10 | 1,031,666 | +2.92(+7.65%) |
May 23, 2014 | 37.43 | 38.18 | 38.18 | 38.18 | 350,800 | +0.54(+1.43%) |
May 22, 2014 | 36.67 | 37.71 | 36.44 | 37.64 | 326,785 | +1.11(+3.04%) |
May 21, 2014 | 36.77 | 37.29 | 36.28 | 36.53 | 332,726 | -0.18(-0.49%) |
May 20, 2014 | 36.77 | 37.13 | 35.54 | 36.71 | 416,434 | -0.26(-0.70%) |
May 19, 2014 | 36.38 | 37.71 | 36.38 | 36.97 | 511,466 | +0.35(+0.96%) |
May 16, 2014 | 36.35 | 36.74 | 35.69 | 36.62 | 235,104 | +0.27(+0.74%) |
May 15, 2014 | 35.30 | 36.50 | 34.64 | 36.35 | 404,966 | +0.80(+2.25%) |
May 14, 2014 | 36.50 | 36.59 | 35.13 | 35.55 | 370,586 | -1.12(-3.05%) |
May 13, 2014 | 37.14 | 37.60 | 36.42 | 36.67 | 262,272 | -0.51(-1.37%) |
May 12, 2014 | 36.00 | 37.60 | 35.86 | 37.18 | 554,913 | +1.30(+3.62%) |
May 09, 2014 | 35.08 | 35.90 | 34.04 | 35.88 | 519,536 | +0.51(+1.44%) |
May 08, 2014 | 32.16 | 36.69 | 32.01 | 35.37 | 1,387,698 | +1.37(+4.03%) |
May 07, 2014 | 35.71 | 35.76 | 32.60 | 34.00 | 643,830 | -1.39(-3.93%) |
May 06, 2014 | 34.95 | 36.88 | 34.51 | 35.39 | 549,304 | +0.50(+1.43%) |
May 05, 2014 | 33.79 | 35.25 | 33.25 | 34.89 | 397,645 | +0.75(+2.20%) |
May 02, 2014 | 34.62 | 34.87 | 33.45 | 34.14 | 640,595 | -0.24(-0.70%) |
May 01, 2014 | 34.55 | 36.00 | 33.97 | 34.38 | 664,565 | -0.15(-0.43%) |
Apr 30, 2014 | 34.72 | 35.00 | 33.60 | 34.53 | 591,552 | -0.52(-1.48%) |
Apr 29, 2014 | 33.48 | 35.51 | 32.46 | 35.05 | 641,114 | +1.70(+5.10%) |
Apr 28, 2014 | 33.81 | 34.55 | 31.90 | 33.35 | 578,283 | -0.09(-0.27%) |
Apr 25, 2014 | 34.60 | 34.82 | 33.30 | 33.44 | 431,594 | -1.22(-3.52%) |
Apr 24, 2014 | 34.77 | 36.03 | 33.61 | 34.66 | 346,787 | -0.01(-0.03%) |
Apr 23, 2014 | 35.89 | 35.90 | 34.04 | 34.67 | 414,702 | -1.18(-3.29%) |
Apr 22, 2014 | 34.23 | 36.15 | 34.08 | 35.85 | 565,400 | +2.22(+6.60%) |
Apr 21, 2014 | 32.66 | 33.79 | 31.90 | 33.63 | 303,427 | +0.81(+2.47%) |
Apr 17, 2014 | 32.92 | 32.82 | 32.82 | 32.82 | 498,500 | -0.13(-0.39%) |
Apr 16, 2014 | 31.21 | 33.06 | 30.73 | 32.95 | 557,672 | +2.04(+6.60%) |
Apr 15, 2014 | 29.57 | 31.45 | 29.12 | 30.91 | 584,596 | +1.29(+4.36%) |
Apr 14, 2014 | 30.96 | 31.69 | 29.17 | 29.62 | 759,963 | -1.24(-4.02%) |
Apr 11, 2014 | 32.35 | 33.02 | 30.42 | 30.86 | 755,415 | -2.18(-6.60%) |
Apr 10, 2014 | 35.20 | 35.50 | 32.53 | 33.04 | 534,986 | -2.31(-6.53%) |
Apr 09, 2014 | 32.95 | 35.37 | 32.95 | 35.35 | 586,795 | +2.73(+8.37%) |
Apr 08, 2014 | 31.67 | 32.91 | 31.33 | 32.62 | 681,547 | +1.08(+3.42%) |
Apr 07, 2014 | 32.60 | 34.05 | 30.90 | 31.54 | 669,739 | -1.44(-4.37%) |
Apr 04, 2014 | 35.86 | 35.86 | 32.05 | 32.98 | 717,820 | -2.58(-7.26%) |
Apr 03, 2014 | 36.70 | 36.75 | 34.26 | 35.56 | 591,881 | -1.33(-3.61%) |
Apr 02, 2014 | 37.10 | 38.36 | 36.67 | 36.89 | 636,196 | -0.05(-0.14%) |
Apr 01, 2014 | 35.76 | 36.97 | 35.33 | 36.94 | 429,093 | +1.22(+3.42%) |
Mar 31, 2014 | 35.12 | 36.20 | 35.07 | 35.72 | 572,885 | +0.49(+1.39%) |
Mar 28, 2014 | 36.50 | 37.66 | 34.85 | 35.23 | 652,187 | -1.22(-3.35%) |
Mar 27, 2014 | 36.65 | 37.18 | 35.60 | 36.45 | 664,838 | -0.21(-0.57%) |
Mar 26, 2014 | 36.50 | 37.57 | 36.24 | 36.66 | 677,251 | +0.38(+1.05%) |
Mar 25, 2014 | 36.80 | 39.30 | 36.04 | 36.28 | 624,158 | -0.13(-0.36%) |
Mar 24, 2014 | 40.75 | 41.46 | 36.00 | 36.41 | 1,229,093 | -4.33(-10.63%) |
Mar 21, 2014 | 44.61 | 44.74 | 40.12 | 40.74 | 2,325,249 | -3.60(-8.12%) |
Mar 20, 2014 | 44.21 | 44.72 | 42.78 | 44.34 | 352,707 | -0.02(-0.05%) |
Mar 19, 2014 | 44.19 | 45.88 | 43.56 | 44.36 | 534,691 | +0.36(+0.82%) |
Mar 18, 2014 | 43.66 | 44.73 | 43.42 | 44.00 | 391,180 | +0.48(+1.10%) |
Mar 17, 2014 | 43.28 | 45.94 | 43.23 | 43.52 | 695,587 | +0.42(+0.97%) |
Mar 14, 2014 | 42.88 | 43.53 | 42.41 | 43.10 | 381,127 | +0.10(+0.23%) |
Mar 13, 2014 | 43.42 | 43.96 | 42.39 | 43.00 | 362,479 | +0.00(+0.00%) |
Mar 12, 2014 | 43.80 | 44.25 | 42.50 | 43.00 | 464,250 | -0.79(-1.80%) |
Mar 11, 2014 | 45.14 | 45.40 | 43.42 | 43.79 | 369,160 | -1.32(-2.93%) |
Mar 10, 2014 | 44.60 | 45.95 | 44.40 | 45.11 | 440,055 | +0.86(+1.94%) |
Mar 07, 2014 | 45.03 | 45.28 | 43.13 | 44.25 | 462,186 | -0.58(-1.29%) |
Mar 06, 2014 | 45.29 | 46.51 | 44.22 | 44.83 | 353,148 | -0.32(-0.71%) |
Mar 05, 2014 | 44.21 | 45.24 | 44.01 | 45.15 | 417,766 | +1.04(+2.36%) |
Mar 04, 2014 | 44.04 | 44.74 | 43.51 | 44.11 | 1,246,277 | +0.78(+1.80%) |