Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.90 | 42.50 | 40.85 | 41.10 | 61,752 | +0.25(+0.61%) |
Jun 27, 2014 | 43.00 | 44.35 | 40.85 | 40.85 | 253,261 | -2.20(-5.11%) |
Jun 26, 2014 | 44.95 | 45.15 | 42.65 | 43.05 | 25,112 | -1.90(-4.23%) |
Jun 25, 2014 | 43.35 | 46.10 | 42.73 | 44.95 | 46,808 | +1.60(+3.69%) |
Jun 24, 2014 | 43.80 | 43.85 | 42.50 | 43.35 | 22,697 | -0.50(-1.14%) |
Jun 23, 2014 | 43.75 | 44.20 | 43.55 | 43.85 | 29,566 | +0.40(+0.92%) |
Jun 20, 2014 | 45.00 | 45.00 | 43.25 | 43.45 | 67,703 | -1.30(-2.91%) |
Jun 19, 2014 | 44.55 | 44.95 | 44.55 | 44.75 | 13,213 | +0.30(+0.67%) |
Jun 18, 2014 | 44.95 | 45.05 | 43.20 | 44.45 | 42,465 | -0.65(-1.44%) |
Jun 17, 2014 | 46.00 | 46.73 | 44.60 | 45.10 | 20,395 | -0.55(-1.20%) |
Jun 16, 2014 | 48.75 | 49.10 | 45.00 | 45.65 | 39,333 | -2.85(-5.88%) |
Jun 13, 2014 | 48.30 | 49.40 | 47.70 | 48.50 | 16,105 | +0.70(+1.46%) |
Jun 12, 2014 | 49.25 | 49.85 | 47.60 | 47.80 | 29,019 | -1.05(-2.15%) |
Jun 11, 2014 | 49.00 | 49.65 | 48.05 | 48.85 | 44,715 | -0.60(-1.21%) |
Jun 10, 2014 | 50.50 | 50.65 | 49.05 | 49.45 | 40,424 | -1.15(-2.27%) |
Jun 06, 2014 | 49.50 | 51.20 | 49.50 | 50.60 | 26,026 | +0.60(+1.20%) |
Jun 05, 2014 | 49.40 | 51.00 | 48.30 | 50.00 | 41,822 | +0.40(+0.81%) |
Jun 04, 2014 | 49.35 | 49.85 | 48.00 | 49.60 | 22,098 | +0.45(+0.92%) |
Jun 03, 2014 | 48.85 | 49.90 | 47.50 | 49.15 | 27,132 | -0.35(-0.71%) |
Jun 02, 2014 | 49.50 | 50.00 | 47.80 | 49.50 | 14,260 | -0.30(-0.60%) |
May 30, 2014 | 48.91 | 50.45 | 47.01 | 49.80 | 14,679 | +0.90(+1.84%) |
May 29, 2014 | 48.50 | 49.95 | 48.35 | 48.90 | 12,947 | +0.55(+1.14%) |
May 28, 2014 | 47.70 | 49.75 | 47.70 | 48.35 | 5,399 | +0.55(+1.15%) |
May 27, 2014 | 46.40 | 47.80 | 46.35 | 47.80 | 13,070 | +1.55(+3.35%) |
May 23, 2014 | 46.80 | 46.25 | 46.25 | 46.25 | 13,820 | -1.90(-3.95%) |
May 22, 2014 | 46.80 | 48.15 | 45.77 | 48.15 | 3,485 | +1.70(+3.66%) |
May 21, 2014 | 45.00 | 47.10 | 45.00 | 46.45 | 16,188 | +1.20(+2.65%) |
May 20, 2014 | 48.75 | 48.75 | 44.55 | 45.25 | 18,626 | -3.00(-6.22%) |
May 19, 2014 | 47.65 | 49.25 | 47.50 | 48.25 | 16,883 | +0.35(+0.73%) |
May 16, 2014 | 48.30 | 48.90 | 47.15 | 47.90 | 17,123 | -0.95(-1.94%) |
May 15, 2014 | 51.30 | 51.30 | 47.10 | 48.85 | 25,059 | -1.30(-2.59%) |
May 14, 2014 | 47.60 | 50.65 | 47.00 | 50.15 | 21,151 | +2.25(+4.70%) |
May 13, 2014 | 45.25 | 48.25 | 45.25 | 47.90 | 20,712 | +2.90(+6.44%) |
May 12, 2014 | 46.50 | 46.50 | 42.80 | 45.00 | 38,805 | -1.25(-2.70%) |
May 09, 2014 | 46.55 | 48.25 | 40.00 | 46.25 | 79,620 | +1.75(+3.93%) |
May 08, 2014 | 44.50 | 47.10 | 44.00 | 44.50 | 42,074 | +0.00(+0.00%) |
May 07, 2014 | 47.45 | 47.91 | 43.85 | 44.50 | 77,126 | -2.25(-4.81%) |
May 06, 2014 | 49.00 | 49.20 | 45.05 | 46.75 | 33,826 | -2.20(-4.49%) |
May 05, 2014 | 50.60 | 51.80 | 48.25 | 48.95 | 35,954 | -2.40(-4.67%) |
May 02, 2014 | 49.25 | 52.44 | 48.10 | 51.35 | 15,972 | +1.60(+3.22%) |
May 01, 2014 | 51.55 | 51.75 | 49.75 | 49.75 | 8,659 | -2.10(-4.05%) |
Apr 30, 2014 | 49.95 | 53.35 | 49.10 | 51.85 | 32,561 | +1.30(+2.57%) |
Apr 29, 2014 | 50.25 | 50.75 | 50.05 | 50.55 | 15,902 | +0.40(+0.80%) |
Apr 28, 2014 | 50.50 | 51.10 | 49.70 | 50.15 | 38,039 | +0.10(+0.20%) |
Apr 25, 2014 | 54.30 | 55.55 | 50.00 | 50.05 | 30,914 | -4.80(-8.75%) |
Apr 24, 2014 | 56.65 | 58.53 | 54.70 | 54.85 | 68,888 | -1.70(-3.01%) |
Apr 23, 2014 | 55.70 | 58.70 | 55.05 | 56.55 | 30,126 | +0.70(+1.25%) |
Apr 22, 2014 | 53.25 | 56.75 | 52.50 | 55.85 | 59,931 | +3.15(+5.98%) |
Apr 21, 2014 | 52.50 | 53.05 | 50.60 | 52.70 | 33,492 | +0.20(+0.38%) |
Apr 17, 2014 | 51.00 | 52.50 | 52.50 | 52.50 | 58,460 | +1.50(+2.94%) |
Apr 16, 2014 | 51.10 | 51.25 | 50.05 | 51.00 | 11,112 | -0.10(-0.20%) |
Apr 15, 2014 | 50.85 | 51.90 | 50.00 | 51.10 | 14,019 | +0.90(+1.79%) |
Apr 14, 2014 | 50.10 | 52.20 | 49.50 | 50.20 | 35,729 | +0.20(+0.40%) |
Apr 11, 2014 | 49.80 | 50.05 | 47.80 | 50.00 | 32,224 | +0.40(+0.81%) |
Apr 10, 2014 | 53.45 | 53.70 | 49.30 | 49.60 | 48,968 | -0.55(-1.10%) |
Apr 09, 2014 | 49.55 | 50.70 | 47.50 | 50.15 | 76,347 | +1.10(+2.24%) |
Apr 08, 2014 | 49.80 | 50.30 | 48.80 | 49.05 | 61,797 | -0.35(-0.71%) |
Apr 07, 2014 | 52.00 | 54.45 | 48.52 | 49.40 | 88,752 | -2.85(-5.45%) |
Apr 04, 2014 | 54.45 | 55.00 | 51.05 | 52.25 | 63,175 | -2.60(-4.74%) |
Apr 03, 2014 | 59.25 | 59.25 | 54.20 | 54.85 | 42,793 | -1.65(-2.92%) |
Apr 02, 2014 | 57.45 | 61.15 | 55.75 | 56.50 | 127,150 | -1.20(-2.08%) |