Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.53 | 39.60 | 37.40 | 39.32 | 2,053,099 | +0.85(+2.20%) |
May 29, 2014 | 35.95 | 38.56 | 35.54 | 38.47 | 1,788,617 | +2.72(+7.61%) |
May 28, 2014 | 35.23 | 35.78 | 34.45 | 35.75 | 847,277 | +0.56(+1.59%) |
May 27, 2014 | 35.26 | 35.64 | 34.64 | 35.19 | 1,063,758 | +0.00(+0.00%) |
May 23, 2014 | 35.45 | 35.19 | 35.19 | 35.19 | 1,341,880 | +0.07(+0.19%) |
May 22, 2014 | 33.53 | 35.26 | 32.61 | 35.13 | 2,082,257 | +0.94(+2.76%) |
May 21, 2014 | 35.12 | 35.37 | 33.82 | 34.18 | 2,543,341 | -1.30(-3.66%) |
May 20, 2014 | 36.73 | 36.87 | 34.87 | 35.48 | 2,099,482 | -1.57(-4.24%) |
May 19, 2014 | 37.52 | 37.62 | 36.45 | 37.05 | 1,310,051 | -0.48(-1.27%) |
May 16, 2014 | 37.61 | 37.97 | 36.17 | 37.53 | 994,799 | +0.76(+2.06%) |
May 15, 2014 | 37.98 | 37.99 | 35.95 | 36.77 | 2,023,116 | -1.28(-3.37%) |
May 14, 2014 | 40.38 | 42.07 | 37.12 | 38.05 | 2,749,798 | -2.37(-5.85%) |
May 13, 2014 | 40.52 | 41.10 | 39.74 | 40.42 | 717,394 | -0.22(-0.55%) |
May 12, 2014 | 40.36 | 41.41 | 40.21 | 40.64 | 1,012,986 | +0.50(+1.23%) |
May 09, 2014 | 39.09 | 40.64 | 38.50 | 40.15 | 619,092 | +1.10(+2.83%) |
May 08, 2014 | 38.95 | 40.25 | 38.43 | 39.04 | 564,463 | +0.02(+0.05%) |
May 07, 2014 | 37.85 | 39.09 | 37.51 | 39.03 | 964,108 | +1.08(+2.86%) |
May 06, 2014 | 39.74 | 40.30 | 37.88 | 37.94 | 1,144,999 | -1.95(-4.90%) |
May 05, 2014 | 40.85 | 41.42 | 39.64 | 39.89 | 840,833 | -1.26(-3.07%) |
May 02, 2014 | 41.62 | 42.83 | 40.63 | 41.16 | 855,399 | -0.48(-1.15%) |
May 01, 2014 | 41.04 | 42.14 | 39.90 | 41.63 | 858,607 | +0.67(+1.64%) |
Apr 30, 2014 | 41.76 | 41.76 | 40.54 | 40.96 | 698,408 | -0.60(-1.44%) |
Apr 29, 2014 | 40.63 | 41.77 | 40.22 | 41.56 | 952,250 | +0.89(+2.18%) |
Apr 28, 2014 | 39.40 | 41.35 | 39.14 | 40.67 | 1,773,004 | +1.58(+4.04%) |
Apr 25, 2014 | 40.32 | 40.32 | 38.78 | 39.09 | 830,783 | -1.32(-3.26%) |
Apr 24, 2014 | 40.67 | 41.76 | 39.76 | 40.41 | 1,654,419 | -0.03(-0.07%) |
Apr 23, 2014 | 38.14 | 40.58 | 38.02 | 40.44 | 1,826,141 | +2.33(+6.11%) |
Apr 22, 2014 | 37.02 | 38.47 | 37.01 | 38.11 | 1,558,251 | +1.08(+2.93%) |
Apr 21, 2014 | 36.02 | 38.42 | 35.78 | 37.02 | 1,966,428 | +1.19(+3.31%) |
Apr 17, 2014 | 31.29 | 35.84 | 35.84 | 35.84 | 4,167,464 | +4.42(+14.08%) |
Apr 16, 2014 | 31.96 | 32.45 | 30.92 | 31.41 | 1,202,882 | +0.03(+0.09%) |
Apr 15, 2014 | 30.49 | 32.10 | 30.20 | 31.39 | 2,198,167 | +1.74(+5.87%) |
Apr 14, 2014 | 30.94 | 31.25 | 29.23 | 29.65 | 1,370,255 | -0.85(-2.79%) |
Apr 11, 2014 | 31.79 | 31.90 | 30.40 | 30.50 | 2,308,734 | -1.66(-5.17%) |
Apr 10, 2014 | 33.91 | 34.43 | 32.12 | 32.16 | 1,502,801 | -1.47(-4.36%) |
Apr 09, 2014 | 34.83 | 34.94 | 33.56 | 33.63 | 1,699,682 | -0.95(-2.76%) |
Apr 08, 2014 | 35.69 | 35.98 | 33.51 | 34.58 | 2,486,791 | -1.04(-2.91%) |
Apr 07, 2014 | 38.31 | 39.71 | 35.53 | 35.62 | 3,038,086 | -11.32(-24.12%) |
Apr 04, 2014 | 46.47 | 47.43 | 46.31 | 46.94 | 2,204,165 | +0.02(+0.04%) |
Apr 03, 2014 | 46.79 | 47.16 | 45.25 | 46.93 | 1,525,387 | +0.13(+0.28%) |
Apr 02, 2014 | 45.49 | 47.74 | 45.14 | 46.79 | 2,117,325 | +1.34(+2.94%) |
Apr 01, 2014 | 44.21 | 45.55 | 44.21 | 45.46 | 687,820 | +0.80(+1.80%) |
Mar 31, 2014 | 43.74 | 45.29 | 43.57 | 44.65 | 890,822 | +1.08(+2.47%) |
Mar 28, 2014 | 45.58 | 45.58 | 42.86 | 43.58 | 1,083,073 | +0.05(+0.11%) |
Mar 27, 2014 | 43.39 | 44.32 | 42.24 | 43.53 | 952,425 | -0.07(-0.17%) |
Mar 26, 2014 | 45.25 | 46.22 | 43.46 | 43.61 | 1,107,835 | -1.24(-2.77%) |
Mar 25, 2014 | 44.32 | 45.35 | 43.99 | 44.85 | 1,078,375 | -0.18(-0.39%) |
Mar 24, 2014 | 44.93 | 45.44 | 43.27 | 45.03 | 1,416,161 | +0.21(+0.46%) |
Mar 21, 2014 | 46.09 | 46.09 | 44.66 | 44.82 | 2,328,469 | -0.52(-1.15%) |
Mar 20, 2014 | 45.00 | 46.48 | 43.78 | 45.35 | 1,751,860 | +0.19(+0.41%) |
Mar 19, 2014 | 42.78 | 46.13 | 42.60 | 45.16 | 2,016,918 | +2.26(+5.27%) |
Mar 18, 2014 | 42.29 | 43.37 | 42.09 | 42.90 | 1,122,876 | +0.97(+2.32%) |
Mar 17, 2014 | 41.97 | 43.48 | 41.25 | 41.92 | 1,228,154 | +0.78(+1.89%) |
Mar 14, 2014 | 42.15 | 43.08 | 40.85 | 41.15 | 1,194,541 | -1.45(-3.40%) |
Mar 13, 2014 | 44.21 | 44.88 | 42.45 | 42.60 | 1,137,211 | -1.25(-2.86%) |
Mar 12, 2014 | 43.31 | 44.23 | 42.84 | 43.85 | 825,534 | +0.02(+0.04%) |
Mar 11, 2014 | 44.88 | 45.51 | 43.56 | 43.83 | 1,370,571 | -1.02(-2.27%) |
Mar 10, 2014 | 42.69 | 44.94 | 41.60 | 44.85 | 1,925,143 | +2.54(+6.01%) |
Mar 07, 2014 | 42.28 | 42.52 | 41.14 | 42.31 | 720,456 | +0.93(+2.24%) |
Mar 06, 2014 | 41.66 | 42.04 | 40.49 | 41.38 | 944,135 | -0.02(-0.05%) |
Mar 05, 2014 | 42.77 | 43.86 | 41.36 | 41.40 | 1,408,139 | -1.46(-3.40%) |
Mar 04, 2014 | 43.80 | 44.96 | 42.60 | 42.86 | 1,834,407 | -0.37(-0.87%) |