Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 51.38 | 52.89 | 51.14 | 52.78 | 656,973 | +2.45(+4.86%) |
Jun 27, 2014 | 49.63 | 51.67 | 49.63 | 50.33 | 744,201 | +0.70(+1.41%) |
Jun 26, 2014 | 48.80 | 49.81 | 48.45 | 49.63 | 439,888 | +1.47(+3.04%) |
Jun 25, 2014 | 46.69 | 48.28 | 46.61 | 48.16 | 469,723 | +1.29(+2.75%) |
Jun 24, 2014 | 47.20 | 48.30 | 46.31 | 46.88 | 882,419 | +1.09(+2.37%) |
Jun 23, 2014 | 43.79 | 45.89 | 43.79 | 45.79 | 444,501 | +2.29(+5.27%) |
Jun 20, 2014 | 45.02 | 45.24 | 43.04 | 43.49 | 660,940 | -1.51(-3.35%) |
Jun 19, 2014 | 45.48 | 46.38 | 44.56 | 45.00 | 618,177 | -0.48(-1.06%) |
Jun 18, 2014 | 43.93 | 45.56 | 43.88 | 45.48 | 802,170 | +1.97(+4.53%) |
Jun 17, 2014 | 42.07 | 43.77 | 42.01 | 43.51 | 798,912 | +2.38(+5.79%) |
Jun 16, 2014 | 39.84 | 41.37 | 39.77 | 41.13 | 284,040 | +1.49(+3.76%) |
Jun 13, 2014 | 39.04 | 39.71 | 38.85 | 39.64 | 199,015 | +0.60(+1.53%) |
Jun 12, 2014 | 39.24 | 40.33 | 38.64 | 39.04 | 321,831 | -0.19(-0.47%) |
Jun 11, 2014 | 38.76 | 39.51 | 38.64 | 39.23 | 284,140 | +0.38(+0.97%) |
Jun 10, 2014 | 40.94 | 40.94 | 38.23 | 38.85 | 957,331 | -3.73(-8.75%) |
Jun 06, 2014 | 43.78 | 43.82 | 42.42 | 42.58 | 337,562 | -0.83(-1.91%) |
Jun 05, 2014 | 43.77 | 43.77 | 42.67 | 43.41 | 378,533 | +0.80(+1.89%) |
Jun 04, 2014 | 42.09 | 42.76 | 41.28 | 42.60 | 304,661 | +0.85(+2.02%) |
Jun 03, 2014 | 41.75 | 42.26 | 40.88 | 41.76 | 471,227 | +0.10(+0.23%) |
Jun 02, 2014 | 40.63 | 41.84 | 40.13 | 41.66 | 410,267 | +1.35(+3.36%) |
May 30, 2014 | 39.16 | 40.31 | 38.87 | 40.31 | 241,178 | +1.22(+3.11%) |
May 29, 2014 | 38.36 | 39.12 | 38.06 | 39.09 | 158,258 | +0.79(+2.06%) |
May 28, 2014 | 38.76 | 39.69 | 38.29 | 38.30 | 241,085 | -0.47(-1.20%) |
May 27, 2014 | 39.84 | 40.34 | 38.47 | 38.77 | 370,238 | -0.25(-0.64%) |
May 23, 2014 | 38.57 | 39.02 | 39.02 | 39.02 | 370,804 | +0.06(+0.15%) |
May 22, 2014 | 38.04 | 39.43 | 38.04 | 38.96 | 286,909 | +1.11(+2.93%) |
May 21, 2014 | 37.52 | 38.00 | 37.42 | 37.85 | 265,488 | +0.42(+1.12%) |
May 20, 2014 | 37.29 | 37.82 | 36.71 | 37.43 | 232,162 | +0.68(+1.84%) |
May 19, 2014 | 36.90 | 37.78 | 36.53 | 36.76 | 330,295 | +0.56(+1.56%) |
May 16, 2014 | 36.24 | 37.01 | 35.86 | 36.19 | 181,249 | -0.05(-0.13%) |
May 15, 2014 | 37.09 | 37.09 | 35.77 | 36.24 | 301,194 | -0.77(-2.09%) |
May 14, 2014 | 36.43 | 38.03 | 36.24 | 37.01 | 525,658 | +0.58(+1.59%) |
May 13, 2014 | 34.91 | 36.60 | 34.81 | 36.43 | 650,528 | +1.65(+4.74%) |
May 12, 2014 | 34.29 | 34.98 | 34.26 | 34.78 | 304,295 | +0.71(+2.08%) |
May 09, 2014 | 33.71 | 34.13 | 33.54 | 34.08 | 255,688 | +0.10(+0.31%) |
May 08, 2014 | 33.53 | 34.13 | 33.39 | 33.97 | 279,486 | +0.43(+1.27%) |
May 07, 2014 | 33.56 | 33.79 | 32.20 | 33.54 | 363,878 | +0.15(+0.46%) |
May 06, 2014 | 32.74 | 34.41 | 32.68 | 33.39 | 804,152 | -0.28(-0.84%) |
May 05, 2014 | 33.17 | 33.81 | 32.97 | 33.67 | 745,545 | +0.72(+2.17%) |
May 02, 2014 | 32.58 | 33.09 | 32.49 | 32.96 | 314,236 | +0.38(+1.16%) |
May 01, 2014 | 32.69 | 33.15 | 32.34 | 32.58 | 373,143 | -0.10(-0.30%) |
Apr 30, 2014 | 31.39 | 32.87 | 31.24 | 32.68 | 420,702 | +1.52(+4.88%) |
Apr 29, 2014 | 30.81 | 31.19 | 30.68 | 31.15 | 219,809 | +0.29(+0.95%) |
Apr 28, 2014 | 31.49 | 31.86 | 30.66 | 30.86 | 536,816 | -0.93(-2.92%) |
Apr 25, 2014 | 32.20 | 32.38 | 31.46 | 31.79 | 199,707 | -0.65(-2.01%) |
Apr 24, 2014 | 32.28 | 32.47 | 31.77 | 32.44 | 277,891 | +0.25(+0.79%) |
Apr 23, 2014 | 32.20 | 32.47 | 31.79 | 32.19 | 397,932 | -0.02(-0.05%) |
Apr 22, 2014 | 31.90 | 32.24 | 31.77 | 32.20 | 466,269 | +0.35(+1.10%) |
Apr 21, 2014 | 31.34 | 31.85 | 31.19 | 31.85 | 336,623 | +0.57(+1.83%) |
Apr 17, 2014 | 30.97 | 31.28 | 31.28 | 31.28 | 347,298 | +0.39(+1.26%) |
Apr 16, 2014 | 30.18 | 30.89 | 30.15 | 30.89 | 348,922 | +0.72(+2.40%) |
Apr 15, 2014 | 30.48 | 30.69 | 29.30 | 30.17 | 753,196 | -0.32(-1.04%) |
Apr 14, 2014 | 30.93 | 31.07 | 30.33 | 30.49 | 296,900 | -0.12(-0.39%) |
Apr 11, 2014 | 30.18 | 31.09 | 29.39 | 30.61 | 967,082 | +0.23(+0.76%) |
Apr 10, 2014 | 32.42 | 32.55 | 30.38 | 30.38 | 5,354,595 | -2.41(-7.36%) |
Apr 09, 2014 | 31.77 | 32.94 | 31.57 | 32.79 | 341,132 | +0.76(+2.38%) |
Apr 08, 2014 | 32.67 | 32.95 | 31.77 | 32.03 | 144,360 | -0.68(-2.09%) |
Apr 07, 2014 | 32.76 | 33.11 | 31.77 | 32.71 | 317,523 | +0.07(+0.22%) |
Apr 04, 2014 | 33.89 | 33.89 | 32.44 | 32.64 | 248,712 | -0.87(-2.61%) |
Apr 03, 2014 | 34.27 | 34.92 | 33.13 | 33.51 | 178,686 | -0.61(-1.79%) |
Apr 02, 2014 | 33.21 | 34.50 | 33.21 | 34.12 | 248,462 | +1.02(+3.07%) |