Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.13 | 44.42 | 40.85 | 41.64 | 968,839 | -2.96(-6.64%) |
May 29, 2014 | 45.03 | 45.03 | 43.16 | 44.60 | 757,979 | +0.23(+0.52%) |
May 28, 2014 | 44.10 | 45.35 | 43.05 | 44.37 | 1,064,958 | +0.83(+1.91%) |
May 27, 2014 | 41.91 | 43.77 | 41.75 | 43.54 | 927,957 | +2.07(+4.99%) |
May 23, 2014 | 40.71 | 41.47 | 41.47 | 41.47 | 555,400 | +0.43(+1.05%) |
May 22, 2014 | 38.90 | 41.16 | 38.80 | 41.04 | 992,767 | +2.04(+5.23%) |
May 21, 2014 | 38.86 | 39.40 | 38.10 | 39.00 | 628,534 | +0.62(+1.62%) |
May 20, 2014 | 38.99 | 40.65 | 37.70 | 38.38 | 1,138,445 | -0.51(-1.31%) |
May 19, 2014 | 38.11 | 38.99 | 37.90 | 38.89 | 760,991 | +0.89(+2.34%) |
May 16, 2014 | 37.71 | 38.25 | 37.00 | 38.00 | 457,618 | +0.19(+0.50%) |
May 15, 2014 | 37.88 | 38.10 | 36.00 | 37.81 | 571,615 | -0.11(-0.29%) |
May 14, 2014 | 38.50 | 39.21 | 37.21 | 37.92 | 845,232 | -0.61(-1.58%) |
May 13, 2014 | 38.99 | 39.51 | 38.07 | 38.53 | 1,195,845 | -0.46(-1.18%) |
May 12, 2014 | 35.10 | 39.16 | 35.10 | 38.99 | 1,524,381 | +4.45(+12.88%) |
May 09, 2014 | 35.07 | 35.70 | 34.10 | 34.54 | 637,630 | -0.86(-2.43%) |
May 08, 2014 | 33.93 | 35.70 | 33.21 | 35.40 | 1,646,420 | +2.29(+6.92%) |
May 07, 2014 | 35.43 | 35.43 | 32.60 | 33.11 | 1,885,009 | -3.12(-8.61%) |
May 06, 2014 | 39.08 | 39.10 | 36.22 | 36.23 | 722,667 | -3.04(-7.74%) |
May 05, 2014 | 37.27 | 39.50 | 36.70 | 39.27 | 999,445 | +1.58(+4.19%) |
May 02, 2014 | 36.73 | 37.99 | 36.70 | 37.69 | 566,146 | +1.12(+3.06%) |
May 01, 2014 | 35.90 | 37.73 | 35.69 | 36.57 | 769,438 | +0.74(+2.07%) |
Apr 30, 2014 | 34.97 | 35.88 | 33.30 | 35.83 | 642,596 | +0.52(+1.47%) |
Apr 29, 2014 | 33.17 | 35.42 | 33.17 | 35.31 | 899,857 | +1.98(+5.94%) |
Apr 28, 2014 | 34.55 | 34.71 | 32.21 | 33.33 | 920,346 | -1.21(-3.50%) |
Apr 25, 2014 | 35.66 | 35.93 | 33.50 | 34.54 | 768,913 | -1.72(-4.74%) |
Apr 24, 2014 | 36.79 | 37.01 | 34.81 | 36.26 | 806,135 | -0.07(-0.19%) |
Apr 23, 2014 | 37.64 | 37.88 | 36.23 | 36.33 | 941,672 | -1.53(-4.04%) |
Apr 22, 2014 | 35.50 | 38.80 | 35.50 | 37.86 | 1,408,080 | +2.45(+6.92%) |
Apr 21, 2014 | 34.40 | 35.50 | 33.50 | 35.41 | 569,731 | +1.03(+3.00%) |
Apr 17, 2014 | 34.66 | 34.38 | 34.38 | 34.38 | 675,800 | -0.95(-2.69%) |
Apr 16, 2014 | 31.88 | 35.47 | 31.70 | 35.33 | 1,235,815 | +4.56(+14.82%) |
Apr 15, 2014 | 30.78 | 31.83 | 29.00 | 30.77 | 1,139,443 | -0.27(-0.87%) |
Apr 14, 2014 | 32.56 | 32.93 | 30.33 | 31.04 | 1,131,153 | -0.88(-2.76%) |
Apr 11, 2014 | 32.25 | 33.48 | 31.51 | 31.92 | 1,302,380 | -1.37(-4.12%) |
Apr 10, 2014 | 35.98 | 35.98 | 33.12 | 33.29 | 769,157 | -2.50(-6.99%) |
Apr 09, 2014 | 36.03 | 36.21 | 34.11 | 35.79 | 902,301 | +0.40(+1.13%) |
Apr 08, 2014 | 32.58 | 35.85 | 32.56 | 35.39 | 1,439,616 | +2.79(+8.56%) |
Apr 07, 2014 | 35.85 | 37.54 | 31.50 | 32.60 | 1,935,090 | -3.41(-9.47%) |
Apr 04, 2014 | 37.61 | 38.88 | 35.65 | 36.01 | 1,055,303 | -1.10(-2.96%) |
Apr 03, 2014 | 38.81 | 40.16 | 37.01 | 37.11 | 798,811 | -1.68(-4.33%) |
Apr 02, 2014 | 40.50 | 40.82 | 38.42 | 38.79 | 811,726 | -0.80(-2.02%) |
Apr 01, 2014 | 36.38 | 39.77 | 35.82 | 39.59 | 1,410,718 | +3.75(+10.46%) |
Mar 31, 2014 | 36.44 | 36.97 | 35.53 | 35.84 | 716,620 | -0.04(-0.11%) |
Mar 28, 2014 | 32.54 | 36.13 | 32.54 | 35.88 | 1,436,978 | +2.66(+8.01%) |
Mar 27, 2014 | 36.59 | 36.59 | 32.19 | 33.22 | 1,420,052 | -3.50(-9.53%) |
Mar 26, 2014 | 37.09 | 38.18 | 36.50 | 36.72 | 840,446 | -0.36(-0.97%) |
Mar 25, 2014 | 36.77 | 37.99 | 35.80 | 37.08 | 583,530 | +0.35(+0.95%) |
Mar 24, 2014 | 39.20 | 39.38 | 35.41 | 36.73 | 862,516 | -2.47(-6.30%) |
Mar 21, 2014 | 40.33 | 40.33 | 39.01 | 39.20 | 573,384 | -0.66(-1.66%) |
Mar 20, 2014 | 39.53 | 41.11 | 39.10 | 39.86 | 963,479 | -0.31(-0.77%) |
Mar 19, 2014 | 40.79 | 41.50 | 39.53 | 40.17 | 607,255 | -0.61(-1.50%) |
Mar 18, 2014 | 38.33 | 40.94 | 38.23 | 40.78 | 626,705 | +2.77(+7.29%) |
Mar 17, 2014 | 38.35 | 38.84 | 37.24 | 38.01 | 717,183 | +0.55(+1.47%) |
Mar 14, 2014 | 37.25 | 38.90 | 36.76 | 37.46 | 1,379,207 | -0.55(-1.45%) |
Mar 13, 2014 | 39.84 | 40.55 | 37.22 | 38.01 | 1,013,449 | -1.28(-3.26%) |
Mar 12, 2014 | 37.09 | 40.24 | 36.79 | 39.29 | 947,216 | +1.42(+3.75%) |
Mar 11, 2014 | 38.62 | 40.79 | 37.70 | 37.87 | 1,276,162 | -0.13(-0.34%) |
Mar 10, 2014 | 38.58 | 38.58 | 36.65 | 38.00 | 1,400,199 | -1.79(-4.50%) |
Mar 07, 2014 | 43.50 | 43.50 | 38.80 | 39.79 | 1,566,432 | -3.47(-8.02%) |
Mar 06, 2014 | 46.03 | 46.93 | 39.35 | 43.26 | 2,946,062 | -1.44(-3.22%) |
Mar 05, 2014 | 42.94 | 45.47 | 42.17 | 44.70 | 1,745,390 | +2.44(+5.77%) |
Mar 04, 2014 | 40.51 | 42.28 | 40.50 | 42.26 | 830,077 | +2.65(+6.69%) |