Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 45.00 | 47.50 | 44.25 | 44.75 | 34,432 | -0.25(-0.56%) |
Jun 27, 2014 | 42.00 | 46.00 | 41.25 | 45.00 | 46,775 | +3.50(+8.43%) |
Jun 26, 2014 | 41.25 | 41.50 | 40.00 | 41.50 | 11,381 | +0.25(+0.61%) |
Jun 25, 2014 | 38.00 | 41.25 | 37.50 | 41.25 | 45,414 | +3.50(+9.27%) |
Jun 24, 2014 | 39.50 | 39.62 | 37.50 | 37.75 | 21,337 | -1.00(-2.58%) |
Jun 23, 2014 | 39.50 | 40.28 | 38.25 | 38.75 | 19,973 | -1.25(-3.12%) |
Jun 20, 2014 | 40.00 | 40.50 | 39.00 | 40.00 | 18,041 | -0.25(-0.62%) |
Jun 19, 2014 | 40.75 | 41.50 | 39.50 | 40.25 | 36,425 | -1.00(-2.42%) |
Jun 18, 2014 | 41.25 | 42.50 | 40.50 | 41.25 | 22,825 | +0.00(+0.00%) |
Jun 17, 2014 | 41.00 | 42.50 | 40.75 | 41.25 | 13,360 | +0.25(+0.61%) |
Jun 16, 2014 | 43.25 | 43.73 | 41.00 | 41.00 | 9,655 | -2.00(-4.65%) |
Jun 13, 2014 | 41.50 | 43.00 | 40.50 | 43.00 | 19,193 | +2.00(+4.88%) |
Jun 12, 2014 | 40.25 | 41.25 | 40.00 | 41.00 | 6,951 | +0.75(+1.86%) |
Jun 11, 2014 | 42.00 | 42.50 | 39.50 | 40.25 | 12,941 | -1.50(-3.59%) |
Jun 10, 2014 | 42.00 | 42.50 | 41.25 | 41.75 | 11,355 | +1.25(+3.09%) |
Jun 06, 2014 | 39.50 | 40.50 | 39.50 | 40.50 | 11,891 | +1.00(+2.53%) |
Jun 05, 2014 | 41.75 | 41.75 | 38.75 | 39.50 | 22,680 | -2.00(-4.82%) |
Jun 04, 2014 | 42.25 | 42.25 | 40.50 | 41.50 | 9,169 | -0.50(-1.19%) |
Jun 03, 2014 | 42.25 | 42.50 | 40.50 | 42.00 | 7,959 | +0.00(+0.00%) |
Jun 02, 2014 | 45.00 | 45.75 | 40.50 | 42.00 | 20,751 | -2.50(-5.62%) |
May 30, 2014 | 43.75 | 46.00 | 43.25 | 44.50 | 26,579 | +1.25(+2.89%) |
May 29, 2014 | 41.50 | 43.50 | 40.75 | 43.25 | 19,932 | +2.50(+6.13%) |
May 28, 2014 | 40.25 | 42.25 | 40.00 | 40.75 | 16,469 | +1.00(+2.52%) |
May 27, 2014 | 39.25 | 41.50 | 39.25 | 39.75 | 21,437 | +0.75(+1.92%) |
May 23, 2014 | 37.50 | 39.00 | 39.00 | 39.00 | 18,096 | +2.25(+6.12%) |
May 22, 2014 | 36.00 | 38.00 | 35.75 | 36.75 | 11,516 | +0.25(+0.68%) |
May 21, 2014 | 37.50 | 38.00 | 36.25 | 36.50 | 14,422 | -1.00(-2.67%) |
May 20, 2014 | 38.75 | 40.12 | 36.75 | 37.50 | 20,286 | -1.00(-2.60%) |
May 19, 2014 | 35.75 | 38.75 | 35.75 | 38.50 | 17,898 | +2.50(+6.94%) |
May 16, 2014 | 36.00 | 36.75 | 35.00 | 36.00 | 9,633 | -0.25(-0.69%) |
May 15, 2014 | 35.50 | 36.75 | 34.58 | 36.25 | 24,344 | -0.12(-0.34%) |
May 14, 2014 | 35.75 | 36.75 | 35.50 | 36.38 | 15,717 | +0.38(+1.04%) |
May 13, 2014 | 33.75 | 36.75 | 32.75 | 36.00 | 35,607 | +2.75(+8.27%) |
May 12, 2014 | 35.50 | 36.69 | 33.25 | 33.25 | 44,606 | -1.75(-5.00%) |
May 09, 2014 | 35.25 | 36.66 | 33.25 | 35.00 | 45,362 | +0.00(+0.00%) |
May 08, 2014 | 36.00 | 37.75 | 35.00 | 35.00 | 44,873 | -3.50(-9.09%) |
May 07, 2014 | 39.75 | 40.50 | 37.50 | 38.50 | 29,949 | -1.50(-3.75%) |
May 06, 2014 | 42.00 | 42.00 | 38.75 | 40.00 | 44,384 | -2.50(-5.88%) |
May 05, 2014 | 41.00 | 45.50 | 40.00 | 42.50 | 75,469 | +1.75(+4.29%) |
May 02, 2014 | 36.00 | 41.75 | 35.00 | 40.75 | 80,553 | +4.25(+11.64%) |
May 01, 2014 | 37.50 | 37.50 | 35.00 | 36.50 | 41,047 | -0.12(-0.34%) |
Apr 30, 2014 | 34.75 | 37.75 | 34.00 | 36.62 | 49,683 | +0.88(+2.45%) |
Apr 29, 2014 | 32.00 | 37.75 | 32.00 | 35.75 | 122,797 | +2.50(+7.52%) |
Apr 28, 2014 | 31.75 | 33.25 | 27.00 | 33.25 | 510,466 | -35.00(-51.28%) |
Apr 25, 2014 | 71.50 | 72.00 | 67.25 | 68.25 | 27,092 | -3.25(-4.55%) |
Apr 24, 2014 | 73.00 | 73.25 | 69.25 | 71.50 | 23,041 | -2.00(-2.72%) |
Apr 23, 2014 | 73.75 | 77.00 | 71.75 | 73.50 | 21,570 | +0.00(+0.00%) |
Apr 22, 2014 | 69.00 | 74.00 | 69.00 | 73.50 | 37,378 | +3.75(+5.38%) |
Apr 21, 2014 | 68.25 | 71.50 | 68.00 | 69.75 | 32,951 | +1.50(+2.20%) |
Apr 17, 2014 | 66.00 | 68.25 | 68.25 | 68.25 | 28,684 | +2.50(+3.80%) |
Apr 16, 2014 | 66.25 | 68.00 | 63.75 | 65.75 | 26,569 | -0.25(-0.38%) |
Apr 15, 2014 | 66.75 | 67.50 | 58.75 | 66.00 | 85,332 | -1.50(-2.22%) |
Apr 14, 2014 | 70.75 | 71.25 | 65.50 | 67.50 | 72,736 | -4.00(-5.59%) |
Apr 11, 2014 | 73.50 | 74.74 | 70.75 | 71.50 | 31,716 | -3.75(-4.98%) |
Apr 10, 2014 | 76.25 | 76.75 | 71.00 | 75.25 | 49,162 | -0.75(-0.99%) |
Apr 09, 2014 | 75.25 | 77.50 | 75.25 | 76.00 | 43,136 | +1.00(+1.33%) |
Apr 08, 2014 | 76.00 | 78.25 | 74.25 | 75.00 | 43,802 | -1.25(-1.64%) |
Apr 07, 2014 | 78.75 | 80.75 | 74.25 | 76.25 | 49,217 | -2.25(-2.87%) |
Apr 04, 2014 | 81.00 | 82.25 | 76.38 | 78.50 | 34,348 | -2.50(-3.09%) |
Apr 03, 2014 | 84.75 | 84.75 | 79.25 | 81.00 | 37,722 | -3.50(-4.14%) |
Apr 02, 2014 | 85.75 | 87.50 | 83.50 | 84.50 | 26,158 | -0.25(-0.29%) |