Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.15 | 46.20 | 42.15 | 45.75 | 41,263 | +3.45(+8.16%) |
May 29, 2014 | 43.95 | 47.70 | 42.15 | 42.30 | 94,469 | +1.05(+2.55%) |
May 28, 2014 | 36.75 | 42.60 | 36.00 | 41.25 | 41,638 | +4.95(+13.64%) |
May 27, 2014 | 36.90 | 37.39 | 36.15 | 36.30 | 8,546 | +0.30(+0.83%) |
May 23, 2014 | 36.90 | 36.00 | 36.00 | 36.00 | 17,346 | +1.35(+3.90%) |
May 22, 2014 | 38.10 | 38.40 | 34.05 | 34.65 | 41,174 | -1.95(-5.33%) |
May 21, 2014 | 36.75 | 38.85 | 34.20 | 36.60 | 20,153 | +0.90(+2.52%) |
May 20, 2014 | 41.85 | 41.85 | 33.90 | 35.70 | 49,162 | -6.15(-14.70%) |
May 19, 2014 | 47.55 | 48.75 | 40.80 | 41.85 | 37,318 | -3.15(-7.00%) |
May 16, 2014 | 42.15 | 45.75 | 41.85 | 45.00 | 47,560 | +2.85(+6.76%) |
May 15, 2014 | 39.15 | 43.50 | 37.65 | 42.15 | 32,760 | +2.55(+6.44%) |
May 14, 2014 | 40.50 | 41.25 | 39.00 | 39.60 | 15,288 | -1.50(-3.65%) |
May 13, 2014 | 39.30 | 43.80 | 39.30 | 41.10 | 41,819 | +1.95(+4.98%) |
May 12, 2014 | 35.55 | 39.75 | 34.52 | 39.15 | 17,381 | +6.15(+18.64%) |
May 09, 2014 | 34.50 | 34.80 | 33.00 | 33.00 | 25,274 | -1.50(-4.35%) |
May 08, 2014 | 37.35 | 38.10 | 34.50 | 34.50 | 9,809 | -3.00(-8.00%) |
May 07, 2014 | 39.45 | 39.45 | 36.00 | 37.50 | 10,377 | -0.60(-1.57%) |
May 06, 2014 | 39.15 | 41.25 | 37.50 | 38.10 | 15,197 | -1.95(-4.87%) |
May 05, 2014 | 42.00 | 42.30 | 37.80 | 40.05 | 30,162 | -1.95(-4.64%) |
May 02, 2014 | 41.40 | 42.15 | 40.05 | 42.00 | 10,954 | +0.75(+1.82%) |
May 01, 2014 | 40.65 | 44.70 | 40.50 | 41.25 | 40,467 | +1.05(+2.61%) |
Apr 30, 2014 | 35.25 | 40.35 | 35.25 | 40.20 | 41,834 | +4.95(+14.04%) |
Apr 29, 2014 | 33.75 | 36.75 | 33.75 | 35.25 | 22,472 | +1.95(+5.86%) |
Apr 28, 2014 | 33.30 | 37.05 | 32.85 | 33.30 | 46,749 | +0.30(+0.91%) |
Apr 25, 2014 | 32.55 | 33.45 | 32.40 | 33.00 | 13,381 | +0.60(+1.85%) |
Apr 24, 2014 | 34.50 | 34.50 | 32.40 | 32.40 | 30,450 | -3.00(-8.47%) |
Apr 23, 2014 | 34.50 | 36.00 | 32.25 | 35.40 | 30,497 | +0.90(+2.61%) |
Apr 22, 2014 | 37.20 | 38.10 | 33.45 | 34.50 | 25,107 | -2.70(-7.26%) |
Apr 21, 2014 | 44.70 | 44.70 | 36.15 | 37.20 | 30,138 | -4.20(-10.14%) |
Apr 17, 2014 | 42.60 | 41.40 | 41.40 | 41.40 | 10,066 | -1.05(-2.47%) |
Apr 16, 2014 | 41.10 | 45.00 | 39.00 | 42.45 | 29,352 | +0.75(+1.80%) |
Apr 15, 2014 | 33.75 | 48.00 | 32.25 | 41.70 | 106,247 | +8.70(+26.36%) |
Apr 14, 2014 | 42.75 | 44.10 | 32.10 | 33.00 | 95,405 | -9.45(-22.26%) |
Apr 11, 2014 | 41.85 | 42.45 | 39.70 | 42.45 | 19,605 | +0.45(+1.07%) |
Apr 10, 2014 | 42.90 | 43.95 | 40.50 | 42.00 | 33,289 | -0.45(-1.06%) |
Apr 09, 2014 | 45.45 | 46.95 | 41.55 | 42.45 | 38,891 | -3.00(-6.60%) |
Apr 08, 2014 | 43.65 | 48.45 | 43.50 | 45.45 | 17,567 | +0.45(+1.00%) |
Apr 07, 2014 | 48.00 | 50.40 | 44.25 | 45.00 | 35,032 | -4.65(-9.37%) |
Apr 04, 2014 | 51.00 | 51.52 | 48.00 | 49.65 | 29,377 | -1.65(-3.22%) |
Apr 03, 2014 | 53.25 | 54.45 | 49.50 | 51.30 | 55,423 | +0.75(+1.48%) |
Apr 02, 2014 | 50.25 | 51.00 | 45.75 | 50.55 | 42,988 | +0.90(+1.81%) |
Apr 01, 2014 | 49.80 | 50.85 | 48.00 | 49.65 | 25,900 | +0.90(+1.85%) |
Mar 31, 2014 | 51.75 | 52.05 | 48.00 | 48.75 | 41,892 | -0.75(-1.52%) |
Mar 28, 2014 | 47.25 | 53.10 | 47.25 | 49.50 | 35,468 | +2.55(+5.43%) |
Mar 27, 2014 | 49.35 | 52.35 | 45.90 | 46.95 | 84,381 | -0.45(-0.95%) |
Mar 26, 2014 | 51.30 | 60.00 | 46.50 | 47.40 | 228,308 | -0.90(-1.86%) |
Mar 25, 2014 | 40.80 | 49.65 | 40.80 | 48.30 | 127,833 | +7.95(+19.70%) |
Mar 24, 2014 | 52.50 | 52.80 | 37.95 | 40.35 | 200,411 | -12.60(-23.80%) |
Mar 21, 2014 | 59.10 | 60.00 | 50.70 | 52.95 | 49,413 | -6.75(-11.31%) |
Mar 20, 2014 | 55.05 | 60.75 | 54.00 | 59.70 | 63,640 | +2.85(+5.01%) |
Mar 19, 2014 | 64.35 | 64.50 | 56.25 | 56.85 | 86,744 | -8.40(-12.87%) |
Mar 18, 2014 | 65.25 | 66.45 | 60.75 | 65.25 | 39,250 | -1.35(-2.03%) |
Mar 17, 2014 | 69.00 | 71.25 | 61.35 | 66.60 | 71,464 | -2.40(-3.48%) |
Mar 14, 2014 | 74.25 | 75.00 | 66.00 | 69.00 | 76,033 | -7.65(-9.98%) |
Mar 13, 2014 | 86.10 | 86.10 | 75.90 | 76.65 | 30,538 | -9.45(-10.98%) |
Mar 12, 2014 | 74.85 | 89.10 | 67.50 | 86.10 | 82,995 | +8.55(+11.03%) |