Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.75 | 46.00 | 43.25 | 44.50 | 26,579 | +1.25(+2.89%) |
May 29, 2014 | 41.50 | 43.50 | 40.75 | 43.25 | 19,932 | +2.50(+6.13%) |
May 28, 2014 | 40.25 | 42.25 | 40.00 | 40.75 | 16,469 | +1.00(+2.52%) |
May 27, 2014 | 39.25 | 41.50 | 39.25 | 39.75 | 21,437 | +0.75(+1.92%) |
May 23, 2014 | 37.50 | 39.00 | 39.00 | 39.00 | 18,096 | +2.25(+6.12%) |
May 22, 2014 | 36.00 | 38.00 | 35.75 | 36.75 | 11,516 | +0.25(+0.68%) |
May 21, 2014 | 37.50 | 38.00 | 36.25 | 36.50 | 14,422 | -1.00(-2.67%) |
May 20, 2014 | 38.75 | 40.12 | 36.75 | 37.50 | 20,286 | -1.00(-2.60%) |
May 19, 2014 | 35.75 | 38.75 | 35.75 | 38.50 | 17,898 | +2.50(+6.94%) |
May 16, 2014 | 36.00 | 36.75 | 35.00 | 36.00 | 9,633 | -0.25(-0.69%) |
May 15, 2014 | 35.50 | 36.75 | 34.58 | 36.25 | 24,344 | -0.12(-0.34%) |
May 14, 2014 | 35.75 | 36.75 | 35.50 | 36.38 | 15,717 | +0.38(+1.04%) |
May 13, 2014 | 33.75 | 36.75 | 32.75 | 36.00 | 35,607 | +2.75(+8.27%) |
May 12, 2014 | 35.50 | 36.69 | 33.25 | 33.25 | 44,606 | -1.75(-5.00%) |
May 09, 2014 | 35.25 | 36.66 | 33.25 | 35.00 | 45,362 | +0.00(+0.00%) |
May 08, 2014 | 36.00 | 37.75 | 35.00 | 35.00 | 44,873 | -3.50(-9.09%) |
May 07, 2014 | 39.75 | 40.50 | 37.50 | 38.50 | 29,949 | -1.50(-3.75%) |
May 06, 2014 | 42.00 | 42.00 | 38.75 | 40.00 | 44,384 | -2.50(-5.88%) |
May 05, 2014 | 41.00 | 45.50 | 40.00 | 42.50 | 75,469 | +1.75(+4.29%) |
May 02, 2014 | 36.00 | 41.75 | 35.00 | 40.75 | 80,553 | +4.25(+11.64%) |
May 01, 2014 | 37.50 | 37.50 | 35.00 | 36.50 | 41,047 | -0.12(-0.34%) |
Apr 30, 2014 | 34.75 | 37.75 | 34.00 | 36.62 | 49,683 | +0.88(+2.45%) |
Apr 29, 2014 | 32.00 | 37.75 | 32.00 | 35.75 | 122,797 | +2.50(+7.52%) |
Apr 28, 2014 | 31.75 | 33.25 | 27.00 | 33.25 | 510,466 | -35.00(-51.28%) |
Apr 25, 2014 | 71.50 | 72.00 | 67.25 | 68.25 | 27,092 | -3.25(-4.55%) |
Apr 24, 2014 | 73.00 | 73.25 | 69.25 | 71.50 | 23,041 | -2.00(-2.72%) |
Apr 23, 2014 | 73.75 | 77.00 | 71.75 | 73.50 | 21,570 | +0.00(+0.00%) |
Apr 22, 2014 | 69.00 | 74.00 | 69.00 | 73.50 | 37,378 | +3.75(+5.38%) |
Apr 21, 2014 | 68.25 | 71.50 | 68.00 | 69.75 | 32,951 | +1.50(+2.20%) |
Apr 17, 2014 | 66.00 | 68.25 | 68.25 | 68.25 | 28,684 | +2.50(+3.80%) |
Apr 16, 2014 | 66.25 | 68.00 | 63.75 | 65.75 | 26,569 | -0.25(-0.38%) |
Apr 15, 2014 | 66.75 | 67.50 | 58.75 | 66.00 | 85,332 | -1.50(-2.22%) |
Apr 14, 2014 | 70.75 | 71.25 | 65.50 | 67.50 | 72,736 | -4.00(-5.59%) |
Apr 11, 2014 | 73.50 | 74.74 | 70.75 | 71.50 | 31,716 | -3.75(-4.98%) |
Apr 10, 2014 | 76.25 | 76.75 | 71.00 | 75.25 | 49,162 | -0.75(-0.99%) |
Apr 09, 2014 | 75.25 | 77.50 | 75.25 | 76.00 | 43,136 | +1.00(+1.33%) |
Apr 08, 2014 | 76.00 | 78.25 | 74.25 | 75.00 | 43,802 | -1.25(-1.64%) |
Apr 07, 2014 | 78.75 | 80.75 | 74.25 | 76.25 | 49,217 | -2.25(-2.87%) |
Apr 04, 2014 | 81.00 | 82.25 | 76.38 | 78.50 | 34,348 | -2.50(-3.09%) |
Apr 03, 2014 | 84.75 | 84.75 | 79.25 | 81.00 | 37,722 | -3.50(-4.14%) |
Apr 02, 2014 | 85.75 | 87.50 | 83.50 | 84.50 | 26,158 | -0.25(-0.29%) |
Apr 01, 2014 | 81.50 | 87.00 | 81.50 | 84.75 | 32,224 | +3.75(+4.63%) |
Mar 31, 2014 | 82.25 | 85.00 | 79.88 | 81.00 | 36,910 | -0.25(-0.31%) |
Mar 28, 2014 | 78.75 | 82.50 | 77.75 | 81.25 | 38,764 | +3.50(+4.50%) |
Mar 27, 2014 | 76.25 | 79.75 | 72.12 | 77.75 | 45,534 | +0.62(+0.81%) |
Mar 26, 2014 | 80.75 | 82.75 | 75.75 | 77.12 | 51,329 | -3.62(-4.49%) |
Mar 25, 2014 | 83.75 | 90.00 | 79.25 | 80.75 | 46,341 | -2.50(-3.00%) |
Mar 24, 2014 | 84.50 | 86.25 | 78.25 | 83.25 | 49,657 | -1.50(-1.77%) |
Mar 21, 2014 | 89.00 | 89.50 | 84.25 | 84.75 | 51,008 | -4.50(-5.04%) |
Mar 20, 2014 | 90.75 | 91.20 | 87.75 | 89.25 | 18,237 | -1.50(-1.65%) |
Mar 19, 2014 | 93.00 | 93.50 | 90.00 | 90.75 | 21,026 | -1.50(-1.63%) |
Mar 18, 2014 | 86.00 | 92.50 | 85.50 | 92.25 | 36,849 | +6.25(+7.27%) |
Mar 17, 2014 | 88.50 | 88.50 | 85.25 | 86.00 | 40,633 | -2.75(-3.10%) |
Mar 14, 2014 | 87.50 | 90.50 | 83.75 | 88.75 | 86,430 | -3.25(-3.53%) |
Mar 13, 2014 | 92.50 | 94.25 | 88.25 | 92.00 | 47,532 | +0.00(+0.00%) |
Mar 12, 2014 | 92.75 | 96.12 | 90.00 | 92.00 | 38,546 | -0.50(-0.54%) |
Mar 11, 2014 | 94.50 | 95.00 | 89.75 | 92.50 | 51,518 | +0.50(+0.54%) |
Mar 10, 2014 | 92.25 | 92.75 | 90.25 | 92.00 | 24,280 | +0.50(+0.55%) |
Mar 07, 2014 | 92.00 | 92.75 | 89.25 | 91.50 | 36,731 | -1.00(-1.08%) |
Mar 06, 2014 | 95.50 | 96.50 | 90.50 | 92.50 | 45,137 | -2.25(-2.37%) |
Mar 05, 2014 | 96.25 | 96.50 | 94.25 | 94.75 | 25,844 | -1.25(-1.30%) |
Mar 04, 2014 | 95.75 | 98.25 | 95.75 | 96.00 | 38,208 | +1.50(+1.59%) |