Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 44.10 | 45.00 | 41.25 | 44.85 | 21,801 | +1.65(+3.82%) |
May 29, 2014 | 41.55 | 43.50 | 40.95 | 43.20 | 22,668 | +1.20(+2.86%) |
May 28, 2014 | 43.50 | 43.50 | 40.50 | 42.00 | 13,815 | -0.75(-1.75%) |
May 27, 2014 | 42.45 | 45.60 | 41.70 | 42.75 | 82,794 | +1.50(+3.64%) |
May 23, 2014 | 38.70 | 41.25 | 41.25 | 41.25 | 45,853 | +3.15(+8.27%) |
May 22, 2014 | 38.55 | 38.70 | 37.80 | 38.10 | 10,768 | +0.00(+0.00%) |
May 21, 2014 | 37.20 | 40.02 | 37.20 | 38.10 | 22,143 | +0.75(+2.01%) |
May 20, 2014 | 34.80 | 37.35 | 34.80 | 37.35 | 62,442 | +2.55(+7.33%) |
May 19, 2014 | 31.65 | 35.25 | 31.65 | 34.80 | 15,117 | +3.30(+10.48%) |
May 16, 2014 | 32.40 | 32.40 | 31.50 | 31.50 | 2,470 | -1.20(-3.67%) |
May 15, 2014 | 31.50 | 32.70 | 30.01 | 32.70 | 10,753 | +1.20(+3.81%) |
May 14, 2014 | 32.10 | 32.25 | 30.15 | 31.50 | 7,140 | -0.60(-1.87%) |
May 13, 2014 | 35.25 | 36.60 | 30.90 | 32.10 | 14,382 | -3.60(-10.08%) |
May 12, 2014 | 36.45 | 36.45 | 33.75 | 35.70 | 6,016 | +0.60(+1.71%) |
May 09, 2014 | 35.55 | 35.85 | 32.25 | 35.10 | 9,951 | -0.90(-2.50%) |
May 08, 2014 | 36.00 | 36.30 | 35.25 | 36.00 | 4,333 | +0.90(+2.56%) |
May 07, 2014 | 36.30 | 37.20 | 34.20 | 35.10 | 12,910 | -0.90(-2.50%) |
May 06, 2014 | 33.75 | 36.30 | 33.74 | 36.00 | 23,440 | +2.55(+7.62%) |
May 05, 2014 | 32.85 | 35.40 | 31.50 | 33.45 | 21,257 | +2.25(+7.21%) |
May 02, 2014 | 28.20 | 32.40 | 27.00 | 31.20 | 11,124 | +3.00(+10.64%) |
May 01, 2014 | 29.10 | 29.55 | 25.80 | 28.20 | 30,780 | -1.35(-4.57%) |
Apr 30, 2014 | 29.70 | 30.75 | 29.25 | 29.55 | 12,877 | -0.75(-2.48%) |
Apr 29, 2014 | 31.58 | 32.30 | 30.00 | 30.30 | 9,324 | -2.55(-7.76%) |
Apr 28, 2014 | 32.85 | 33.30 | 32.10 | 32.85 | 4,745 | -0.45(-1.35%) |
Apr 25, 2014 | 32.85 | 34.35 | 32.55 | 33.30 | 4,203 | +0.45(+1.37%) |
Apr 24, 2014 | 34.05 | 34.05 | 32.85 | 32.85 | 2,271 | -0.90(-2.67%) |
Apr 23, 2014 | 33.00 | 34.04 | 32.25 | 33.75 | 3,473 | +0.75(+2.27%) |
Apr 22, 2014 | 33.00 | 34.30 | 33.00 | 33.00 | 4,116 | +0.00(+0.00%) |
Apr 21, 2014 | 34.05 | 37.05 | 33.00 | 33.00 | 7,583 | -0.45(-1.35%) |
Apr 17, 2014 | 31.50 | 33.45 | 33.45 | 33.45 | 11,566 | +1.20(+3.72%) |
Apr 16, 2014 | 31.05 | 33.47 | 31.05 | 32.25 | 10,144 | -0.60(-1.83%) |
Apr 15, 2014 | 32.85 | 34.49 | 32.70 | 32.85 | 4,536 | -0.15(-0.45%) |
Apr 14, 2014 | 33.00 | 34.65 | 33.00 | 33.00 | 6,891 | -1.05(-3.08%) |
Apr 11, 2014 | 33.90 | 34.65 | 33.75 | 34.05 | 6,156 | -0.15(-0.44%) |
Apr 10, 2014 | 34.50 | 34.91 | 34.05 | 34.20 | 11,215 | -0.60(-1.72%) |
Apr 09, 2014 | 34.50 | 35.69 | 34.50 | 34.80 | 5,026 | -0.45(-1.28%) |
Apr 08, 2014 | 36.60 | 36.60 | 34.73 | 35.25 | 2,115 | -1.35(-3.69%) |
Apr 07, 2014 | 35.25 | 36.60 | 34.65 | 36.60 | 12,745 | +1.80(+5.17%) |
Apr 04, 2014 | 34.20 | 36.00 | 33.75 | 34.80 | 5,241 | +0.30(+0.87%) |
Apr 03, 2014 | 35.40 | 36.44 | 34.50 | 34.50 | 5,526 | +0.15(+0.44%) |
Apr 02, 2014 | 36.60 | 36.60 | 34.35 | 34.35 | 5,239 | -1.20(-3.38%) |
Apr 01, 2014 | 36.30 | 37.35 | 35.25 | 35.55 | 8,317 | -0.75(-2.07%) |
Mar 31, 2014 | 37.20 | 37.35 | 36.02 | 36.30 | 3,762 | -0.15(-0.41%) |
Mar 28, 2014 | 37.05 | 37.20 | 35.10 | 36.45 | 5,535 | +0.75(+2.10%) |
Mar 27, 2014 | 36.30 | 36.59 | 35.70 | 35.70 | 8,759 | -1.05(-2.86%) |
Mar 26, 2014 | 36.45 | 39.00 | 36.45 | 36.75 | 6,341 | -0.15(-0.41%) |
Mar 25, 2014 | 40.32 | 40.35 | 36.75 | 36.90 | 8,192 | +0.00(+0.00%) |
Mar 24, 2014 | 37.80 | 37.80 | 36.48 | 36.90 | 2,378 | -0.60(-1.60%) |
Mar 21, 2014 | 37.80 | 40.50 | 36.75 | 37.50 | 12,133 | +0.00(+0.00%) |
Mar 20, 2014 | 37.05 | 37.50 | 29.25 | 37.50 | 19,073 | +0.72(+1.96%) |
Mar 19, 2014 | 35.40 | 37.35 | 35.40 | 36.78 | 1,957 | +0.78(+2.17%) |
Mar 18, 2014 | 36.75 | 37.50 | 35.25 | 36.00 | 18,717 | +0.15(+0.42%) |
Mar 17, 2014 | 38.85 | 38.85 | 35.10 | 35.85 | 29,622 | -1.65(-4.40%) |
Mar 14, 2014 | 37.50 | 38.85 | 35.55 | 37.50 | 6,183 | -0.89(-2.32%) |
Mar 13, 2014 | 40.65 | 40.65 | 37.50 | 38.39 | 4,343 | -0.76(-1.93%) |
Mar 12, 2014 | 37.50 | 39.60 | 37.50 | 39.15 | 2,050 | +0.45(+1.16%) |
Mar 11, 2014 | 40.05 | 41.25 | 37.80 | 38.70 | 9,462 | -1.50(-3.73%) |