Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2014 | 57.10 | 59.90 | 57.10 | 59.60 | 66,516 | +2.70(+4.75%) |
Mar 31, 2014 | 57.10 | 58.86 | 56.00 | 56.90 | 69,804 | +0.10(+0.18%) |
Mar 28, 2014 | 58.50 | 59.90 | 55.20 | 56.80 | 83,534 | -1.40(-2.41%) |
Mar 27, 2014 | 58.60 | 60.60 | 55.61 | 58.20 | 142,932 | -0.30(-0.51%) |
Mar 26, 2014 | 61.50 | 62.13 | 58.40 | 58.50 | 67,690 | -2.80(-4.57%) |
Mar 25, 2014 | 62.80 | 63.80 | 60.50 | 61.30 | 40,137 | -1.70(-2.70%) |
Mar 24, 2014 | 67.00 | 67.10 | 60.10 | 63.00 | 218,313 | -4.10(-6.11%) |
Mar 21, 2014 | 67.60 | 69.10 | 65.70 | 67.10 | 52,500 | -0.50(-0.74%) |
Mar 20, 2014 | 67.70 | 68.40 | 66.00 | 67.60 | 33,493 | +0.00(+0.00%) |
Mar 19, 2014 | 69.20 | 70.40 | 66.60 | 67.60 | 48,915 | -1.80(-2.59%) |
Mar 18, 2014 | 66.90 | 69.80 | 66.20 | 69.40 | 91,578 | +2.70(+4.05%) |
Mar 17, 2014 | 65.90 | 69.20 | 64.20 | 66.70 | 50,549 | +1.30(+1.99%) |
Mar 14, 2014 | 63.70 | 66.50 | 62.60 | 65.40 | 58,361 | +1.30(+2.03%) |
Mar 13, 2014 | 68.00 | 68.60 | 63.00 | 64.10 | 101,545 | -3.40(-5.04%) |
Mar 12, 2014 | 67.00 | 69.20 | 65.30 | 67.50 | 42,972 | +0.30(+0.45%) |
Mar 11, 2014 | 72.30 | 72.90 | 67.20 | 67.20 | 57,648 | -3.10(-4.41%) |
Mar 10, 2014 | 68.80 | 70.40 | 67.50 | 70.30 | 96,788 | +1.50(+2.18%) |
Mar 07, 2014 | 70.00 | 73.25 | 67.55 | 68.80 | 90,581 | -2.00(-2.82%) |
Mar 06, 2014 | 76.10 | 77.96 | 68.80 | 70.80 | 228,869 | -1.10(-1.53%) |
Mar 05, 2014 | 72.50 | 72.90 | 69.50 | 71.90 | 85,874 | -0.60(-0.83%) |
Mar 04, 2014 | 72.20 | 75.20 | 72.20 | 72.50 | 83,652 | +1.00(+1.40%) |