Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 52.50 | 53.40 | 43.80 | 46.05 | 93,896 | -5.25(-10.23%) |
Jun 27, 2014 | 53.25 | 56.25 | 51.28 | 51.30 | 213,688 | -1.05(-2.01%) |
Jun 26, 2014 | 52.50 | 52.95 | 51.30 | 52.35 | 12,292 | -0.15(-0.29%) |
Jun 25, 2014 | 53.10 | 54.00 | 51.00 | 52.50 | 28,297 | -1.20(-2.23%) |
Jun 24, 2014 | 54.00 | 54.75 | 52.80 | 53.70 | 18,918 | -0.45(-0.83%) |
Jun 23, 2014 | 52.65 | 55.20 | 52.65 | 54.15 | 36,107 | +1.35(+2.56%) |
Jun 20, 2014 | 56.25 | 56.25 | 52.65 | 52.80 | 79,186 | -3.45(-6.13%) |
Jun 19, 2014 | 54.90 | 56.25 | 54.00 | 56.25 | 44,777 | +1.50(+2.74%) |
Jun 18, 2014 | 52.65 | 54.75 | 50.70 | 54.75 | 35,273 | +2.25(+4.29%) |
Jun 17, 2014 | 52.05 | 52.80 | 50.40 | 52.50 | 32,117 | +0.45(+0.86%) |
Jun 16, 2014 | 56.70 | 58.05 | 50.70 | 52.05 | 92,834 | -4.65(-8.20%) |
Jun 13, 2014 | 54.45 | 57.00 | 52.81 | 56.70 | 44,536 | +1.65(+3.00%) |
Jun 12, 2014 | 53.25 | 55.50 | 52.05 | 55.05 | 34,590 | +1.50(+2.80%) |
Jun 11, 2014 | 55.35 | 55.50 | 49.80 | 53.55 | 66,324 | +0.00(+0.00%) |
Jun 10, 2014 | 53.25 | 55.20 | 52.50 | 53.55 | 61,005 | +6.45(+13.69%) |
Jun 06, 2014 | 47.10 | 48.60 | 45.15 | 47.10 | 15,864 | +1.05(+2.28%) |
Jun 05, 2014 | 45.60 | 48.30 | 44.55 | 46.05 | 31,435 | -0.45(-0.97%) |
Jun 04, 2014 | 46.35 | 46.95 | 44.85 | 46.50 | 22,878 | +0.60(+1.31%) |
Jun 03, 2014 | 44.55 | 46.20 | 43.65 | 45.90 | 27,428 | +1.65(+3.73%) |
Jun 02, 2014 | 45.75 | 48.90 | 43.05 | 44.25 | 43,113 | -1.50(-3.28%) |
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%) |