Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 55.79 | 58.15 | 55.29 | 55.61 | 386,837 | +0.00(+0.00%) |
Jun 27, 2014 | 58.12 | 58.51 | 55.37 | 55.61 | 392,763 | -2.46(-4.24%) |
Jun 26, 2014 | 57.31 | 61.21 | 56.76 | 58.07 | 284,223 | +0.68(+1.19%) |
Jun 25, 2014 | 58.33 | 59.95 | 56.94 | 57.39 | 334,984 | +0.45(+0.78%) |
Jun 24, 2014 | 61.21 | 61.84 | 56.24 | 56.94 | 229,043 | -3.98(-6.53%) |
Jun 23, 2014 | 56.63 | 61.18 | 53.88 | 60.92 | 586,731 | +3.85(+6.74%) |
Jun 20, 2014 | 60.37 | 61.31 | 56.39 | 57.07 | 330,189 | -3.35(-5.55%) |
Jun 19, 2014 | 65.14 | 65.45 | 60.29 | 60.42 | 266,705 | -3.80(-5.91%) |
Jun 18, 2014 | 63.67 | 65.14 | 61.00 | 64.22 | 453,352 | +2.33(+3.76%) |
Jun 17, 2014 | 56.23 | 62.12 | 55.37 | 61.89 | 489,654 | +6.47(+11.67%) |
Jun 16, 2014 | 57.05 | 57.05 | 53.30 | 55.42 | 260,010 | -2.12(-3.69%) |
Jun 13, 2014 | 56.68 | 58.90 | 55.97 | 57.54 | 290,834 | +1.68(+3.00%) |
Jun 12, 2014 | 54.45 | 58.12 | 54.01 | 55.87 | 340,238 | +1.86(+3.44%) |
Jun 11, 2014 | 53.14 | 55.53 | 51.60 | 54.01 | 290,992 | +0.29(+0.54%) |
Jun 10, 2014 | 50.37 | 53.85 | 49.98 | 53.72 | 479,216 | +2.02(+3.90%) |
Jun 06, 2014 | 43.41 | 54.43 | 43.12 | 51.70 | 862,220 | +9.32(+21.99%) |
Jun 05, 2014 | 41.23 | 42.78 | 40.87 | 42.38 | 158,932 | +1.81(+4.45%) |
Jun 04, 2014 | 39.27 | 41.84 | 39.27 | 40.58 | 212,794 | +2.51(+6.60%) |
Jun 03, 2014 | 45.16 | 45.33 | 37.96 | 38.07 | 365,909 | -7.23(-15.95%) |
Jun 02, 2014 | 47.04 | 47.39 | 44.77 | 45.29 | 216,501 | -1.23(-2.65%) |
May 30, 2014 | 43.98 | 46.60 | 43.90 | 46.52 | 503,469 | +2.98(+6.86%) |
May 29, 2014 | 39.40 | 44.43 | 38.75 | 43.54 | 592,241 | +3.35(+8.34%) |
May 28, 2014 | 38.22 | 41.63 | 37.83 | 40.19 | 324,182 | +0.89(+2.27%) |
May 27, 2014 | 38.75 | 40.84 | 38.35 | 39.30 | 252,323 | +0.65(+1.69%) |
May 23, 2014 | 38.96 | 38.64 | 38.64 | 38.64 | 120,589 | +0.29(+0.75%) |
May 22, 2014 | 36.15 | 38.59 | 36.13 | 38.35 | 224,185 | +2.64(+7.40%) |
May 21, 2014 | 34.66 | 35.87 | 34.66 | 35.71 | 63,959 | +0.58(+1.64%) |
May 20, 2014 | 34.50 | 36.15 | 34.30 | 35.13 | 181,285 | +1.10(+3.23%) |
May 19, 2014 | 35.34 | 35.39 | 33.77 | 34.03 | 105,908 | -1.28(-3.63%) |
May 16, 2014 | 35.34 | 35.63 | 34.85 | 35.32 | 85,138 | -0.45(-1.24%) |
May 15, 2014 | 36.18 | 36.57 | 34.82 | 35.76 | 114,349 | -0.13(-0.36%) |
May 14, 2014 | 33.90 | 36.15 | 33.90 | 35.89 | 191,878 | +3.14(+9.59%) |
May 13, 2014 | 37.70 | 37.99 | 32.72 | 32.75 | 377,785 | -5.21(-13.72%) |
May 12, 2014 | 37.91 | 38.59 | 37.44 | 37.96 | 118,332 | +0.63(+1.68%) |
May 09, 2014 | 37.02 | 39.27 | 36.65 | 37.33 | 430,899 | +0.42(+1.13%) |