Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.69 | 33.49 | 31.00 | 31.23 | 566,980 | -0.12(-0.38%) |
Jun 27, 2014 | 30.38 | 31.44 | 30.16 | 31.35 | 446,166 | +1.05(+3.47%) |
Jun 26, 2014 | 31.06 | 31.30 | 29.80 | 30.30 | 422,684 | -0.60(-1.94%) |
Jun 25, 2014 | 29.85 | 31.63 | 29.58 | 30.90 | 805,482 | +1.89(+6.51%) |
Jun 24, 2014 | 29.22 | 29.84 | 28.90 | 29.01 | 371,791 | -0.51(-1.73%) |
Jun 23, 2014 | 28.91 | 29.77 | 28.91 | 29.52 | 375,298 | +0.36(+1.23%) |
Jun 20, 2014 | 30.06 | 30.52 | 28.31 | 29.16 | 637,891 | -0.64(-2.15%) |
Jun 19, 2014 | 28.30 | 31.84 | 28.12 | 29.80 | 804,078 | +1.50(+5.30%) |
Jun 18, 2014 | 29.70 | 29.70 | 27.67 | 28.30 | 553,214 | -1.40(-4.71%) |
Jun 17, 2014 | 26.65 | 30.81 | 26.50 | 29.70 | 928,895 | +3.25(+12.29%) |
Jun 16, 2014 | 25.75 | 26.70 | 25.06 | 26.45 | 457,234 | +0.60(+2.32%) |
Jun 13, 2014 | 24.75 | 26.35 | 23.51 | 25.85 | 1,017,567 | +0.82(+3.28%) |
Jun 12, 2014 | 24.25 | 25.36 | 24.20 | 25.03 | 438,526 | +0.53(+2.16%) |
Jun 11, 2014 | 25.05 | 25.09 | 24.34 | 24.50 | 348,826 | -0.62(-2.47%) |
Jun 10, 2014 | 25.49 | 26.13 | 24.93 | 25.12 | 254,609 | -0.91(-3.50%) |
Jun 06, 2014 | 26.11 | 26.60 | 25.53 | 26.03 | 280,349 | -0.18(-0.69%) |
Jun 05, 2014 | 26.06 | 26.97 | 25.90 | 26.21 | 189,168 | +0.32(+1.24%) |
Jun 04, 2014 | 25.61 | 26.29 | 25.60 | 25.89 | 265,322 | -0.08(-0.31%) |
Jun 03, 2014 | 26.58 | 27.16 | 25.62 | 25.97 | 456,982 | -0.83(-3.10%) |
Jun 02, 2014 | 26.12 | 27.02 | 25.52 | 26.80 | 562,141 | +0.96(+3.72%) |
May 30, 2014 | 27.35 | 27.79 | 25.70 | 25.84 | 436,353 | -1.70(-6.17%) |
May 29, 2014 | 26.21 | 27.71 | 26.21 | 27.54 | 438,722 | +1.37(+5.24%) |
May 28, 2014 | 26.24 | 26.58 | 25.65 | 26.17 | 266,333 | -0.07(-0.27%) |
May 27, 2014 | 25.96 | 26.89 | 25.70 | 26.24 | 284,499 | +0.58(+2.26%) |
May 23, 2014 | 26.50 | 25.66 | 25.66 | 25.66 | 716,200 | -0.48(-1.84%) |
May 22, 2014 | 25.10 | 26.55 | 25.00 | 26.14 | 185,252 | +0.51(+1.99%) |
May 21, 2014 | 26.50 | 27.09 | 25.40 | 25.63 | 457,304 | -0.63(-2.40%) |
May 20, 2014 | 26.08 | 27.86 | 25.32 | 26.26 | 663,487 | -0.29(-1.09%) |
May 19, 2014 | 23.15 | 26.75 | 23.07 | 26.55 | 1,732,613 | +2.70(+11.32%) |
May 16, 2014 | 23.05 | 24.27 | 22.60 | 23.85 | 1,981,962 | +1.25(+5.53%) |
May 15, 2014 | 23.00 | 23.05 | 20.52 | 22.60 | 1,977,257 | -0.41(-1.78%) |
May 14, 2014 | 27.00 | 27.00 | 22.79 | 23.01 | 3,239,158 | -4.29(-15.71%) |
May 13, 2014 | 26.00 | 27.94 | 25.26 | 27.30 | 2,122,401 | -0.33(-1.19%) |
May 12, 2014 | 29.79 | 29.99 | 26.12 | 27.63 | 3,571,887 | -5.05(-15.45%) |
May 09, 2014 | 38.92 | 39.13 | 29.40 | 32.68 | 1,555,966 | -6.63(-16.87%) |
May 08, 2014 | 39.02 | 40.60 | 38.88 | 39.31 | 207,587 | -0.26(-0.66%) |
May 07, 2014 | 40.19 | 40.61 | 38.08 | 39.57 | 224,025 | -0.80(-1.98%) |
May 06, 2014 | 40.00 | 42.37 | 39.52 | 40.37 | 316,298 | +0.49(+1.23%) |
May 05, 2014 | 39.72 | 40.72 | 38.75 | 39.88 | 356,729 | -0.47(-1.16%) |
May 02, 2014 | 41.17 | 41.48 | 39.51 | 40.35 | 245,710 | -0.92(-2.23%) |
May 01, 2014 | 40.97 | 42.99 | 38.87 | 41.27 | 287,208 | +0.21(+0.51%) |
Apr 30, 2014 | 40.43 | 41.48 | 38.50 | 41.06 | 445,276 | +0.43(+1.06%) |
Apr 29, 2014 | 39.99 | 41.07 | 38.94 | 40.63 | 212,274 | +0.73(+1.83%) |
Apr 28, 2014 | 39.29 | 41.00 | 37.52 | 39.90 | 333,347 | +0.67(+1.71%) |
Apr 25, 2014 | 42.50 | 42.50 | 38.46 | 39.23 | 474,540 | -3.38(-7.93%) |
Apr 24, 2014 | 42.98 | 43.10 | 41.17 | 42.61 | 298,862 | +0.20(+0.47%) |
Apr 23, 2014 | 42.00 | 42.63 | 41.00 | 42.41 | 330,604 | +0.47(+1.12%) |
Apr 22, 2014 | 39.75 | 42.06 | 39.57 | 41.94 | 385,279 | +2.35(+5.94%) |
Apr 21, 2014 | 39.37 | 40.42 | 38.86 | 39.59 | 263,087 | +0.95(+2.46%) |
Apr 17, 2014 | 36.85 | 38.64 | 38.64 | 38.64 | 599,400 | +1.88(+5.11%) |
Apr 16, 2014 | 37.31 | 38.50 | 35.98 | 36.76 | 625,571 | +0.01(+0.03%) |
Apr 15, 2014 | 35.39 | 37.05 | 33.44 | 36.75 | 519,404 | +1.71(+4.88%) |
Apr 14, 2014 | 35.53 | 36.04 | 33.50 | 35.04 | 327,912 | +0.14(+0.40%) |
Apr 11, 2014 | 36.67 | 38.58 | 34.54 | 34.90 | 465,355 | -2.57(-6.86%) |
Apr 10, 2014 | 40.61 | 40.99 | 36.50 | 37.47 | 436,021 | -2.96(-7.32%) |
Apr 09, 2014 | 37.48 | 41.05 | 37.43 | 40.43 | 397,142 | +2.94(+7.84%) |
Apr 08, 2014 | 36.95 | 38.41 | 35.57 | 37.49 | 440,673 | +0.43(+1.16%) |
Apr 07, 2014 | 36.90 | 37.69 | 34.88 | 37.06 | 511,350 | +1.90(+5.40%) |
Apr 04, 2014 | 38.50 | 39.44 | 34.55 | 35.16 | 506,959 | -3.66(-9.43%) |
Apr 03, 2014 | 40.00 | 40.94 | 37.40 | 38.82 | 612,813 | -1.29(-3.22%) |
Apr 02, 2014 | 43.44 | 44.50 | 39.00 | 40.11 | 720,434 | -2.82(-6.57%) |