Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 44.76 | 46.00 | 44.29 | 44.89 | 70,658 | +0.14(+0.31%) |
Jun 27, 2014 | 44.78 | 45.39 | 43.50 | 44.75 | 144,355 | +0.06(+0.13%) |
Jun 26, 2014 | 45.27 | 46.26 | 44.20 | 44.69 | 111,654 | -0.79(-1.74%) |
Jun 25, 2014 | 44.84 | 47.30 | 43.02 | 45.48 | 199,869 | +0.04(+0.09%) |
Jun 24, 2014 | 44.95 | 49.52 | 44.95 | 45.44 | 184,719 | +0.67(+1.50%) |
Jun 23, 2014 | 47.11 | 48.76 | 44.62 | 44.77 | 125,856 | -2.72(-5.73%) |
Jun 20, 2014 | 44.87 | 47.96 | 42.92 | 47.49 | 268,863 | +2.89(+6.48%) |
Jun 19, 2014 | 48.72 | 49.70 | 44.05 | 44.60 | 178,058 | -4.07(-8.36%) |
Jun 18, 2014 | 42.63 | 50.93 | 42.63 | 48.67 | 433,964 | +6.09(+14.30%) |
Jun 17, 2014 | 40.63 | 42.95 | 39.35 | 42.58 | 149,282 | +1.77(+4.34%) |
Jun 16, 2014 | 36.77 | 40.98 | 36.55 | 40.81 | 142,162 | +3.90(+10.57%) |
Jun 13, 2014 | 37.17 | 37.85 | 35.30 | 36.91 | 123,745 | -0.07(-0.19%) |
Jun 12, 2014 | 36.08 | 37.22 | 35.94 | 36.98 | 87,544 | +1.07(+2.98%) |
Jun 11, 2014 | 36.44 | 36.72 | 35.12 | 35.91 | 118,910 | -0.87(-2.37%) |
Jun 10, 2014 | 37.60 | 37.99 | 36.01 | 36.78 | 66,777 | +1.27(+3.58%) |
Jun 06, 2014 | 34.51 | 35.99 | 34.51 | 35.51 | 62,465 | +1.23(+3.59%) |
Jun 05, 2014 | 33.48 | 34.36 | 33.19 | 34.28 | 141,854 | +0.73(+2.18%) |
Jun 04, 2014 | 35.55 | 36.00 | 32.36 | 33.55 | 155,855 | -2.07(-5.81%) |
Jun 03, 2014 | 37.46 | 37.46 | 35.52 | 35.62 | 107,098 | -1.80(-4.81%) |
Jun 02, 2014 | 37.56 | 37.99 | 35.69 | 37.42 | 69,041 | -0.14(-0.37%) |
May 30, 2014 | 38.09 | 38.36 | 37.17 | 37.56 | 105,084 | -0.36(-0.95%) |
May 29, 2014 | 36.19 | 38.01 | 36.00 | 37.92 | 45,712 | +1.76(+4.87%) |
May 28, 2014 | 37.10 | 37.25 | 36.02 | 36.16 | 67,791 | -0.94(-2.53%) |
May 27, 2014 | 34.65 | 37.13 | 34.52 | 37.10 | 102,272 | +1.89(+5.37%) |
May 23, 2014 | 34.47 | 35.21 | 35.21 | 35.21 | 51,400 | +0.52(+1.48%) |
May 22, 2014 | 33.60 | 34.70 | 33.06 | 34.70 | 64,670 | +0.95(+2.83%) |
May 21, 2014 | 33.43 | 34.36 | 32.02 | 33.74 | 119,455 | +0.38(+1.14%) |
May 20, 2014 | 33.75 | 34.29 | 32.38 | 33.36 | 181,240 | -0.44(-1.30%) |
May 19, 2014 | 34.19 | 36.02 | 32.60 | 33.80 | 109,349 | -0.68(-1.97%) |
May 16, 2014 | 36.30 | 37.37 | 34.29 | 34.48 | 95,268 | -1.88(-5.17%) |
May 15, 2014 | 35.00 | 37.32 | 35.00 | 36.36 | 148,293 | +1.10(+3.12%) |
May 14, 2014 | 33.13 | 35.49 | 32.62 | 35.26 | 192,527 | +1.82(+5.44%) |
May 13, 2014 | 33.86 | 34.22 | 33.02 | 33.44 | 138,193 | -0.60(-1.76%) |
May 12, 2014 | 36.60 | 37.83 | 33.70 | 34.04 | 248,406 | -2.51(-6.87%) |
May 09, 2014 | 34.86 | 36.67 | 34.70 | 36.55 | 68,546 | +1.62(+4.64%) |
May 08, 2014 | 35.04 | 37.37 | 34.72 | 34.93 | 119,008 | -0.21(-0.60%) |
May 07, 2014 | 36.39 | 37.98 | 34.44 | 35.14 | 166,062 | -1.10(-3.04%) |
May 06, 2014 | 38.56 | 38.56 | 35.92 | 36.24 | 103,787 | -2.30(-5.97%) |
May 05, 2014 | 38.24 | 39.33 | 38.20 | 38.54 | 109,920 | -0.02(-0.05%) |
May 02, 2014 | 39.06 | 39.21 | 37.97 | 38.56 | 72,554 | -0.29(-0.75%) |
May 01, 2014 | 38.56 | 39.88 | 37.07 | 38.85 | 122,816 | +0.07(+0.18%) |
Apr 30, 2014 | 38.49 | 38.98 | 36.94 | 38.78 | 313,429 | +0.26(+0.67%) |
Apr 29, 2014 | 36.84 | 38.79 | 36.69 | 38.52 | 149,322 | +1.68(+4.56%) |
Apr 28, 2014 | 35.49 | 37.86 | 34.12 | 36.84 | 143,222 | +1.59(+4.51%) |
Apr 25, 2014 | 37.56 | 37.56 | 35.01 | 35.25 | 183,989 | -2.58(-6.82%) |
Apr 24, 2014 | 38.50 | 38.56 | 36.22 | 37.83 | 164,955 | -0.41(-1.07%) |
Apr 23, 2014 | 41.15 | 41.50 | 37.89 | 38.24 | 150,884 | -3.19(-7.70%) |
Apr 22, 2014 | 41.19 | 43.49 | 39.80 | 41.43 | 354,073 | +0.39(+0.95%) |
Apr 21, 2014 | 42.56 | 43.00 | 39.39 | 41.04 | 276,761 | -1.52(-3.57%) |
Apr 17, 2014 | 44.87 | 42.56 | 42.56 | 42.56 | 410,100 | -2.66(-5.88%) |
Apr 16, 2014 | 49.91 | 49.91 | 44.17 | 45.22 | 251,724 | -4.67(-9.36%) |
Apr 15, 2014 | 55.44 | 55.52 | 46.57 | 49.89 | 638,108 | -5.17(-9.39%) |
Apr 14, 2014 | 59.75 | 59.75 | 54.95 | 55.06 | 264,811 | -3.93(-6.66%) |
Apr 11, 2014 | 57.55 | 60.00 | 56.31 | 58.99 | 378,333 | +1.05(+1.81%) |
Apr 10, 2014 | 58.48 | 58.84 | 55.00 | 57.94 | 147,760 | -0.86(-1.46%) |
Apr 09, 2014 | 53.30 | 60.00 | 51.37 | 58.80 | 167,845 | +6.00(+11.36%) |
Apr 08, 2014 | 51.00 | 53.12 | 49.10 | 52.80 | 242,599 | +1.63(+3.19%) |
Apr 07, 2014 | 50.60 | 52.20 | 49.39 | 51.17 | 89,959 | +0.50(+0.99%) |
Apr 04, 2014 | 51.88 | 52.23 | 47.01 | 50.67 | 122,551 | -1.07(-2.07%) |
Apr 03, 2014 | 52.83 | 52.83 | 48.55 | 51.74 | 195,328 | -1.29(-2.43%) |
Apr 02, 2014 | 51.37 | 53.36 | 51.32 | 53.03 | 125,552 | +1.71(+3.33%) |