Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.99 | 37.08 | 36.35 | 36.82 | 186,227 | -0.26(-0.70%) |
May 29, 2014 | 37.19 | 37.66 | 36.15 | 37.08 | 236,664 | -0.02(-0.05%) |
May 28, 2014 | 36.75 | 37.64 | 36.65 | 37.10 | 191,746 | +0.08(+0.22%) |
May 27, 2014 | 36.08 | 37.07 | 35.89 | 37.02 | 237,623 | +1.40(+3.93%) |
May 23, 2014 | 34.55 | 35.62 | 35.62 | 35.62 | 229,000 | +1.88(+5.56%) |
May 22, 2014 | 33.59 | 34.40 | 33.45 | 33.74 | 196,037 | +0.39(+1.18%) |
May 21, 2014 | 33.67 | 33.91 | 32.54 | 33.35 | 362,444 | -0.17(-0.51%) |
May 20, 2014 | 34.00 | 34.76 | 33.14 | 33.52 | 275,234 | -0.32(-0.96%) |
May 19, 2014 | 33.90 | 34.10 | 33.43 | 33.84 | 186,504 | -0.20(-0.57%) |
May 16, 2014 | 33.69 | 34.09 | 32.73 | 34.04 | 333,847 | +0.55(+1.64%) |
May 15, 2014 | 33.52 | 33.87 | 32.45 | 33.49 | 275,572 | -0.27(-0.80%) |
May 14, 2014 | 35.40 | 35.46 | 33.59 | 33.76 | 202,098 | -1.63(-4.61%) |
May 13, 2014 | 36.52 | 36.93 | 35.00 | 35.39 | 241,156 | -1.18(-3.23%) |
May 12, 2014 | 34.70 | 36.98 | 34.70 | 36.57 | 360,172 | +2.21(+6.43%) |
May 09, 2014 | 33.80 | 34.62 | 32.65 | 34.36 | 317,321 | +0.45(+1.33%) |
May 08, 2014 | 35.41 | 36.22 | 33.84 | 33.91 | 342,993 | -1.64(-4.61%) |
May 07, 2014 | 34.98 | 37.44 | 34.24 | 35.55 | 304,865 | +0.71(+2.04%) |
May 06, 2014 | 35.30 | 37.01 | 34.80 | 34.84 | 442,693 | -2.12(-5.74%) |
May 05, 2014 | 36.34 | 37.64 | 35.42 | 36.96 | 406,039 | +0.22(+0.60%) |
May 02, 2014 | 37.67 | 39.48 | 34.72 | 36.74 | 1,581,640 | -5.12(-12.23%) |
May 01, 2014 | 41.79 | 43.56 | 41.24 | 41.86 | 338,704 | -0.03(-0.07%) |
Apr 30, 2014 | 41.22 | 42.17 | 39.82 | 41.89 | 320,397 | +0.43(+1.04%) |
Apr 29, 2014 | 41.42 | 42.05 | 40.66 | 41.46 | 259,794 | +0.11(+0.27%) |
Apr 28, 2014 | 43.78 | 44.77 | 40.44 | 41.35 | 535,845 | -2.47(-5.64%) |
Apr 25, 2014 | 42.47 | 44.29 | 41.51 | 43.82 | 400,980 | +1.32(+3.11%) |
Apr 24, 2014 | 45.18 | 45.49 | 41.72 | 42.50 | 670,843 | -2.71(-5.99%) |
Apr 23, 2014 | 45.99 | 46.38 | 44.15 | 45.21 | 222,432 | -1.07(-2.31%) |
Apr 22, 2014 | 44.92 | 48.14 | 44.92 | 46.28 | 237,296 | +1.52(+3.38%) |
Apr 21, 2014 | 45.89 | 46.34 | 44.27 | 44.77 | 156,383 | -1.19(-2.58%) |
Apr 17, 2014 | 44.40 | 45.95 | 45.95 | 45.95 | 172,100 | +1.64(+3.70%) |
Apr 16, 2014 | 44.63 | 45.48 | 43.62 | 44.31 | 191,643 | -0.12(-0.27%) |
Apr 15, 2014 | 45.60 | 46.49 | 42.86 | 44.43 | 194,079 | -1.16(-2.54%) |
Apr 14, 2014 | 45.68 | 46.43 | 45.05 | 45.59 | 131,314 | +0.29(+0.64%) |
Apr 11, 2014 | 45.54 | 46.29 | 44.46 | 45.30 | 183,788 | -0.76(-1.65%) |
Apr 10, 2014 | 48.61 | 48.97 | 44.59 | 46.06 | 303,899 | -2.45(-5.05%) |
Apr 09, 2014 | 48.95 | 49.57 | 48.08 | 48.51 | 169,227 | -0.49(-1.00%) |
Apr 08, 2014 | 48.64 | 49.67 | 47.84 | 49.00 | 237,654 | +0.05(+0.10%) |
Apr 07, 2014 | 50.38 | 51.33 | 48.30 | 48.95 | 266,253 | -1.86(-3.66%) |
Apr 04, 2014 | 52.86 | 52.86 | 49.30 | 50.81 | 306,928 | -1.56(-2.98%) |
Apr 03, 2014 | 52.93 | 54.09 | 52.04 | 52.37 | 185,568 | -0.35(-0.66%) |
Apr 02, 2014 | 53.27 | 53.27 | 51.73 | 52.72 | 168,652 | -0.29(-0.55%) |
Apr 01, 2014 | 51.68 | 54.32 | 51.19 | 53.01 | 275,761 | +2.21(+4.35%) |
Mar 31, 2014 | 49.15 | 51.19 | 49.00 | 50.80 | 281,124 | +2.02(+4.14%) |
Mar 28, 2014 | 48.80 | 49.68 | 48.14 | 48.78 | 304,249 | +0.07(+0.14%) |
Mar 27, 2014 | 48.92 | 50.11 | 47.52 | 48.71 | 237,859 | -0.04(-0.08%) |
Mar 26, 2014 | 50.74 | 51.04 | 47.62 | 48.75 | 208,566 | -1.72(-3.41%) |
Mar 25, 2014 | 51.85 | 52.21 | 50.02 | 50.47 | 179,757 | -1.01(-1.96%) |
Mar 24, 2014 | 53.80 | 54.48 | 50.36 | 51.48 | 256,679 | -2.02(-3.78%) |
Mar 21, 2014 | 53.32 | 53.89 | 53.02 | 53.50 | 248,345 | +0.25(+0.47%) |
Mar 20, 2014 | 53.37 | 53.84 | 52.89 | 53.25 | 144,059 | -0.17(-0.32%) |
Mar 19, 2014 | 53.55 | 53.73 | 52.35 | 53.42 | 176,146 | -0.31(-0.58%) |
Mar 18, 2014 | 53.48 | 54.32 | 52.99 | 53.73 | 187,066 | +0.54(+1.02%) |
Mar 17, 2014 | 53.35 | 53.87 | 52.69 | 53.19 | 192,789 | +0.34(+0.64%) |
Mar 14, 2014 | 52.28 | 53.62 | 52.00 | 52.85 | 165,251 | -0.42(-0.79%) |
Mar 13, 2014 | 54.13 | 54.24 | 52.57 | 53.27 | 364,641 | -0.83(-1.53%) |
Mar 12, 2014 | 53.72 | 54.30 | 52.69 | 54.10 | 154,307 | +0.10(+0.19%) |
Mar 11, 2014 | 54.38 | 54.82 | 53.42 | 54.00 | 202,751 | -0.14(-0.26%) |
Mar 10, 2014 | 53.30 | 54.28 | 52.97 | 54.14 | 221,840 | +0.45(+0.84%) |
Mar 07, 2014 | 53.47 | 54.91 | 53.16 | 53.69 | 308,096 | +0.29(+0.54%) |
Mar 06, 2014 | 52.25 | 53.83 | 52.01 | 53.40 | 306,434 | +1.09(+2.08%) |
Mar 05, 2014 | 53.07 | 53.27 | 50.70 | 52.31 | 317,836 | -1.03(-1.93%) |
Mar 04, 2014 | 49.15 | 54.75 | 48.51 | 53.34 | 662,538 | +4.81(+9.91%) |