Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 50.71 | 51.21 | 50.51 | 51.13 | 5,290 | +0.05(+0.10%) |
Jun 27, 2014 | 50.70 | 51.08 | 50.45 | 51.08 | 4,559 | -0.15(-0.29%) |
Jun 26, 2014 | 51.07 | 51.23 | 50.39 | 51.23 | 7,763 | +1.38(+2.77%) |
Jun 25, 2014 | 47.98 | 50.00 | 47.98 | 49.85 | 11,868 | +0.46(+0.93%) |
Jun 24, 2014 | 49.52 | 49.52 | 48.98 | 49.39 | 10,914 | +1.58(+3.30%) |
Jun 23, 2014 | 46.96 | 48.58 | 46.95 | 47.81 | 16,056 | +0.80(+1.70%) |
Jun 20, 2014 | 47.12 | 47.12 | 46.70 | 47.01 | 12,468 | -0.39(-0.82%) |
Jun 19, 2014 | 47.06 | 47.67 | 47.04 | 47.40 | 6,919 | -0.10(-0.21%) |
Jun 18, 2014 | 47.00 | 47.60 | 46.54 | 47.50 | 7,282 | -1.65(-3.36%) |
Jun 17, 2014 | 48.89 | 49.50 | 48.56 | 49.15 | 10,803 | -1.46(-2.88%) |
Jun 16, 2014 | 50.07 | 50.61 | 49.80 | 50.61 | 6,260 | +0.58(+1.16%) |
Jun 13, 2014 | 50.00 | 50.03 | 49.21 | 50.03 | 8,066 | -2.22(-4.25%) |
Jun 12, 2014 | 53.14 | 53.14 | 51.69 | 52.25 | 9,591 | -3.01(-5.45%) |
Jun 11, 2014 | 54.11 | 55.26 | 53.83 | 55.26 | 13,765 | -0.87(-1.55%) |
Jun 10, 2014 | 55.24 | 56.20 | 54.32 | 56.13 | 13,089 | -0.72(-1.27%) |
Jun 06, 2014 | 57.07 | 57.12 | 56.09 | 56.85 | 10,168 | +3.38(+6.32%) |
Jun 05, 2014 | 52.21 | 53.47 | 51.91 | 53.47 | 392,896 | -23.68(-30.69%) |
Jun 04, 2014 | 75.78 | 77.17 | 75.78 | 77.15 | 4,789 | +0.75(+0.98%) |
Jun 03, 2014 | 75.46 | 77.10 | 75.46 | 76.40 | 6,249 | +0.15(+0.20%) |
Jun 02, 2014 | 75.54 | 76.27 | 74.69 | 76.25 | 7,246 | +0.13(+0.17%) |
May 30, 2014 | 75.63 | 76.45 | 75.63 | 76.12 | 4,199 | -1.65(-2.12%) |
May 29, 2014 | 76.46 | 78.15 | 76.29 | 77.77 | 6,396 | +2.60(+3.46%) |
May 28, 2014 | 75.34 | 75.73 | 74.67 | 75.17 | 9,474 | -2.87(-3.68%) |
May 27, 2014 | 76.04 | 78.04 | 75.88 | 78.04 | 12,314 | +3.94(+5.32%) |
May 23, 2014 | 74.10 | 74.10 | 74.10 | 0 | +0.68(+0.93%) | |
May 22, 2014 | 73.36 | 73.78 | 72.73 | 73.42 | 7,888 | +3.72(+5.34%) |
May 21, 2014 | 68.73 | 69.89 | 68.55 | 69.70 | 77,895 | +2.05(+3.03%) |
May 20, 2014 | 67.96 | 68.24 | 67.30 | 67.65 | 6,863 | +2.83(+4.37%) |
May 19, 2014 | 64.81 | 65.87 | 64.61 | 64.82 | 15,316 | -0.17(-0.26%) |
May 16, 2014 | 63.70 | 64.99 | 63.70 | 64.99 | 127,012 | -1.60(-2.40%) |
May 15, 2014 | 65.71 | 66.59 | 64.56 | 66.59 | 21,456 | -1.53(-2.25%) |
May 14, 2014 | 67.71 | 68.77 | 67.25 | 68.12 | 73,871 | -2.55(-3.61%) |
May 13, 2014 | 70.59 | 71.50 | 70.33 | 70.67 | 134,358 | +1.04(+1.49%) |
May 12, 2014 | 69.49 | 69.94 | 69.30 | 69.63 | 23,785 | -0.31(-0.44%) |
May 09, 2014 | 69.50 | 70.19 | 69.42 | 69.94 | 142,197 | -0.54(-0.77%) |
May 08, 2014 | 68.47 | 70.49 | 68.47 | 70.48 | 2,344 | +4.13(+6.22%) |
May 07, 2014 | 68.71 | 68.71 | 66.35 | 66.35 | 8,973 | -4.53(-6.39%) |
May 06, 2014 | 71.41 | 71.63 | 70.57 | 70.88 | 4,070 | -3.39(-4.56%) |
May 05, 2014 | 72.80 | 74.27 | 72.79 | 74.27 | 2,958 | +0.52(+0.71%) |
May 02, 2014 | 72.29 | 73.75 | 72.27 | 73.75 | 4,616 | +2.63(+3.70%) |
May 01, 2014 | 71.22 | 72.14 | 70.72 | 71.12 | 10,447 | -2.22(-3.03%) |
Apr 30, 2014 | 71.65 | 73.34 | 71.63 | 73.34 | 10,856 | +3.57(+5.11%) |
Apr 29, 2014 | 68.39 | 70.14 | 68.30 | 69.77 | 6,395 | -0.20(-0.28%) |
Apr 28, 2014 | 71.93 | 71.93 | 69.05 | 69.97 | 4,591 | -3.27(-4.46%) |
Apr 25, 2014 | 76.40 | 76.40 | 73.20 | 73.24 | 10,365 | -4.26(-5.50%) |
Apr 24, 2014 | 80.00 | 81.38 | 76.10 | 77.50 | 73,016 | -2.32(-2.91%) |
Apr 23, 2014 | 78.88 | 79.82 | 78.56 | 79.82 | 220,928 | -0.42(-0.52%) |
Apr 22, 2014 | 81.01 | 81.12 | 80.07 | 80.24 | 4,811 | +1.76(+2.24%) |
Apr 21, 2014 | 78.03 | 78.50 | 78.03 | 78.48 | 4,691 | -0.65(-0.82%) |
Apr 17, 2014 | 79.13 | 79.13 | 79.13 | 0 | +2.11(+2.74%) | |
Apr 16, 2014 | 76.29 | 77.23 | 76.25 | 77.02 | 8,943 | +3.22(+4.36%) |
Apr 15, 2014 | 73.60 | 73.89 | 73.25 | 73.80 | 4,509 | +0.05(+0.07%) |
Apr 14, 2014 | 73.41 | 73.80 | 73.02 | 73.75 | 6,683 | +0.76(+1.04%) |
Apr 11, 2014 | 75.40 | 75.40 | 71.93 | 72.99 | 0 | -3.52(-4.60%) |
Apr 10, 2014 | 79.27 | 79.35 | 76.05 | 76.51 | 2,960 | -4.65(-5.73%) |
Apr 09, 2014 | 80.80 | 81.16 | 79.10 | 81.16 | 96,012 | +2.36(+2.99%) |
Apr 08, 2014 | 76.00 | 79.18 | 75.84 | 78.80 | 6,684 | +1.50(+1.94%) |
Apr 07, 2014 | 79.05 | 79.05 | 76.80 | 77.30 | 22,436 | -5.89(-7.08%) |
Apr 04, 2014 | 82.86 | 83.34 | 82.35 | 83.19 | 0 | -1.41(-1.67%) |
Apr 03, 2014 | 83.92 | 84.85 | 83.40 | 84.60 | 16,267 | -3.21(-3.66%) |
Apr 02, 2014 | 86.86 | 87.85 | 86.74 | 87.81 | 6,362 | +0.96(+1.11%) |