Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.60 | 31.90 | 30.20 | 31.30 | 85,298 | -0.60(-1.88%) |
Jun 27, 2014 | 30.30 | 31.90 | 29.40 | 31.90 | 474,274 | +1.60(+5.28%) |
Jun 26, 2014 | 32.50 | 33.20 | 29.40 | 30.30 | 164,965 | -1.40(-4.42%) |
Jun 25, 2014 | 28.40 | 31.80 | 27.20 | 31.70 | 120,409 | +2.70(+9.31%) |
Jun 24, 2014 | 30.60 | 31.00 | 24.40 | 29.00 | 466,153 | -1.80(-5.84%) |
Jun 23, 2014 | 32.00 | 33.00 | 30.50 | 30.80 | 99,982 | -0.80(-2.53%) |
Jun 20, 2014 | 32.90 | 33.00 | 30.60 | 31.60 | 156,901 | -1.25(-3.81%) |
Jun 19, 2014 | 31.60 | 34.50 | 31.50 | 32.85 | 238,299 | +1.55(+4.95%) |
Jun 18, 2014 | 39.90 | 40.40 | 30.32 | 31.30 | 430,417 | -8.80(-21.95%) |
Jun 17, 2014 | 40.10 | 40.90 | 38.50 | 40.10 | 80,841 | +0.20(+0.50%) |
Jun 16, 2014 | 38.80 | 40.00 | 38.70 | 39.90 | 32,991 | +0.90(+2.31%) |
Jun 13, 2014 | 37.50 | 39.60 | 36.90 | 39.00 | 52,632 | +1.80(+4.84%) |
Jun 12, 2014 | 41.40 | 41.80 | 36.80 | 37.20 | 76,065 | -4.20(-10.14%) |
Jun 11, 2014 | 39.20 | 42.30 | 39.00 | 41.40 | 116,814 | +2.50(+6.43%) |
Jun 10, 2014 | 37.00 | 39.30 | 36.50 | 38.90 | 150,823 | +4.80(+14.08%) |
Jun 06, 2014 | 34.50 | 34.60 | 33.60 | 34.10 | 67,907 | +0.10(+0.29%) |
Jun 05, 2014 | 32.60 | 34.40 | 32.10 | 34.00 | 123,897 | +2.00(+6.25%) |
Jun 04, 2014 | 30.50 | 32.90 | 30.50 | 32.00 | 93,166 | +0.90(+2.89%) |
Jun 03, 2014 | 31.90 | 32.50 | 31.00 | 31.10 | 84,524 | -0.30(-0.96%) |
Jun 02, 2014 | 35.10 | 35.30 | 30.10 | 31.40 | 383,699 | -3.90(-11.05%) |
May 30, 2014 | 36.40 | 36.90 | 34.50 | 35.30 | 95,104 | -0.80(-2.22%) |
May 29, 2014 | 37.40 | 37.95 | 36.00 | 36.10 | 54,107 | -1.30(-3.48%) |
May 28, 2014 | 39.60 | 40.50 | 37.20 | 37.40 | 80,456 | -2.00(-5.08%) |
May 27, 2014 | 38.20 | 40.10 | 37.50 | 39.40 | 135,775 | +2.00(+5.35%) |
May 23, 2014 | 35.90 | 37.40 | 37.40 | 37.40 | 52,330 | +2.00(+5.65%) |
May 22, 2014 | 35.50 | 37.20 | 34.50 | 35.40 | 58,967 | +0.00(+0.00%) |
May 21, 2014 | 36.50 | 38.00 | 34.80 | 35.40 | 94,880 | -0.90(-2.48%) |
May 20, 2014 | 38.90 | 39.40 | 36.20 | 36.30 | 79,974 | -2.80(-7.16%) |
May 19, 2014 | 36.50 | 40.00 | 35.90 | 39.10 | 108,890 | +2.20(+5.96%) |
May 16, 2014 | 36.60 | 36.90 | 35.50 | 36.90 | 45,662 | +0.40(+1.10%) |
May 15, 2014 | 36.30 | 37.10 | 35.30 | 36.50 | 99,471 | -0.20(-0.54%) |
May 14, 2014 | 37.00 | 39.40 | 35.80 | 36.70 | 151,842 | -0.60(-1.61%) |
May 13, 2014 | 40.00 | 40.20 | 36.90 | 37.30 | 177,078 | -2.20(-5.57%) |
May 12, 2014 | 46.00 | 46.00 | 39.10 | 39.50 | 296,182 | -6.80(-14.69%) |
May 09, 2014 | 45.00 | 47.70 | 42.35 | 46.30 | 173,490 | +2.00(+4.51%) |
May 08, 2014 | 45.30 | 46.05 | 43.50 | 44.30 | 68,789 | -0.80(-1.77%) |
May 07, 2014 | 47.50 | 48.00 | 45.10 | 45.10 | 74,059 | -2.20(-4.65%) |
May 06, 2014 | 49.80 | 50.50 | 46.70 | 47.30 | 74,367 | -2.90(-5.78%) |
May 05, 2014 | 49.80 | 51.80 | 49.20 | 50.20 | 44,717 | +0.20(+0.40%) |
May 02, 2014 | 51.90 | 51.90 | 49.20 | 50.00 | 72,001 | -1.50(-2.91%) |
May 01, 2014 | 53.50 | 53.60 | 49.40 | 51.50 | 105,854 | -2.00(-3.74%) |
Apr 30, 2014 | 54.10 | 54.40 | 52.70 | 53.50 | 42,548 | -1.00(-1.83%) |
Apr 29, 2014 | 55.30 | 57.20 | 54.10 | 54.50 | 45,939 | -0.30(-0.55%) |
Apr 28, 2014 | 56.40 | 56.70 | 52.50 | 54.80 | 63,387 | -1.10(-1.97%) |
Apr 25, 2014 | 57.90 | 58.50 | 55.50 | 55.90 | 49,205 | -2.30(-3.95%) |
Apr 24, 2014 | 59.50 | 60.37 | 56.30 | 58.20 | 49,957 | -0.70(-1.19%) |
Apr 23, 2014 | 57.70 | 60.00 | 56.70 | 58.90 | 116,298 | +1.70(+2.97%) |
Apr 22, 2014 | 57.40 | 59.00 | 57.00 | 57.20 | 49,892 | +0.50(+0.88%) |
Apr 21, 2014 | 56.90 | 59.40 | 55.90 | 56.70 | 83,488 | -0.20(-0.35%) |
Apr 17, 2014 | 52.40 | 56.90 | 56.90 | 56.90 | 219,440 | +4.50(+8.59%) |
Apr 16, 2014 | 49.20 | 52.60 | 47.70 | 52.40 | 135,374 | +4.00(+8.26%) |
Apr 15, 2014 | 50.90 | 52.20 | 44.90 | 48.40 | 316,301 | +0.40(+0.83%) |
Apr 14, 2014 | 53.10 | 54.00 | 47.85 | 48.00 | 121,176 | -4.40(-8.40%) |
Apr 11, 2014 | 52.30 | 55.60 | 50.60 | 52.40 | 83,949 | -0.60(-1.13%) |
Apr 10, 2014 | 58.20 | 58.82 | 52.10 | 53.00 | 136,471 | -4.60(-7.99%) |
Apr 09, 2014 | 55.20 | 57.70 | 55.20 | 57.60 | 56,871 | +2.40(+4.35%) |
Apr 08, 2014 | 54.60 | 56.00 | 53.50 | 55.20 | 62,688 | +0.70(+1.28%) |
Apr 07, 2014 | 57.00 | 57.40 | 54.10 | 54.50 | 110,926 | -2.70(-4.72%) |
Apr 04, 2014 | 59.80 | 59.88 | 55.60 | 57.20 | 82,777 | -1.90(-3.21%) |
Apr 03, 2014 | 60.50 | 62.00 | 58.00 | 59.10 | 91,532 | -1.00(-1.66%) |
Apr 02, 2014 | 59.50 | 60.90 | 58.30 | 60.10 | 104,302 | +0.50(+0.84%) |