Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 45.94 | 47.29 | 45.32 | 45.82 | 380,170 | -0.09(-0.20%) |
Jun 27, 2014 | 43.56 | 46.02 | 43.36 | 45.91 | 1,205,065 | +1.91(+4.34%) |
Jun 26, 2014 | 43.98 | 44.13 | 42.32 | 44.00 | 217,676 | +0.16(+0.36%) |
Jun 25, 2014 | 43.81 | 43.92 | 42.05 | 43.84 | 364,268 | -0.04(-0.09%) |
Jun 24, 2014 | 45.18 | 45.18 | 43.53 | 43.88 | 527,664 | -0.14(-0.32%) |
Jun 23, 2014 | 48.64 | 48.64 | 43.46 | 44.02 | 738,084 | -5.48(-11.07%) |
Jun 20, 2014 | 47.59 | 50.37 | 47.19 | 49.50 | 480,172 | +1.91(+4.01%) |
Jun 19, 2014 | 48.00 | 48.00 | 47.00 | 47.59 | 271,484 | -0.05(-0.10%) |
Jun 18, 2014 | 47.99 | 48.37 | 46.44 | 47.64 | 264,011 | +0.48(+1.01%) |
Jun 17, 2014 | 47.43 | 49.00 | 46.25 | 47.16 | 396,358 | -0.11(-0.23%) |
Jun 16, 2014 | 47.17 | 47.80 | 44.52 | 47.27 | 659,563 | -0.23(-0.48%) |
Jun 13, 2014 | 45.54 | 48.21 | 44.26 | 47.50 | 566,767 | +2.66(+5.93%) |
Jun 12, 2014 | 43.80 | 44.94 | 43.19 | 44.84 | 177,659 | +0.80(+1.82%) |
Jun 11, 2014 | 43.26 | 44.74 | 42.64 | 44.04 | 159,170 | +0.05(+0.11%) |
Jun 10, 2014 | 42.70 | 44.00 | 41.58 | 43.99 | 374,941 | +1.20(+2.80%) |
Jun 06, 2014 | 40.99 | 42.98 | 40.99 | 42.79 | 261,393 | +1.94(+4.75%) |
Jun 05, 2014 | 38.72 | 41.14 | 38.20 | 40.85 | 292,243 | +2.38(+6.19%) |
Jun 04, 2014 | 36.64 | 39.15 | 36.12 | 38.47 | 276,580 | +1.71(+4.65%) |
Jun 03, 2014 | 33.52 | 36.89 | 32.66 | 36.76 | 487,034 | +2.91(+8.58%) |
Jun 02, 2014 | 35.01 | 35.20 | 33.01 | 33.85 | 246,627 | -1.31(-3.71%) |
May 30, 2014 | 35.79 | 36.14 | 34.49 | 35.16 | 383,034 | -0.48(-1.35%) |
May 29, 2014 | 34.56 | 36.20 | 34.56 | 35.64 | 133,830 | +1.09(+3.15%) |
May 28, 2014 | 36.25 | 36.69 | 33.90 | 34.55 | 231,064 | -1.59(-4.40%) |
May 27, 2014 | 34.14 | 36.21 | 33.90 | 36.14 | 158,374 | +2.25(+6.64%) |
May 23, 2014 | 33.39 | 33.89 | 33.89 | 33.89 | 96,200 | +0.48(+1.44%) |
May 22, 2014 | 32.85 | 33.95 | 32.31 | 33.41 | 168,940 | +0.75(+2.30%) |
May 21, 2014 | 32.22 | 33.76 | 31.51 | 32.66 | 224,741 | +0.80(+2.51%) |
May 20, 2014 | 34.18 | 34.18 | 31.52 | 31.86 | 246,639 | -2.25(-6.60%) |
May 19, 2014 | 32.99 | 34.98 | 32.99 | 34.11 | 319,123 | +0.88(+2.65%) |
May 16, 2014 | 33.09 | 34.33 | 31.52 | 33.23 | 375,924 | +0.05(+0.15%) |
May 15, 2014 | 35.41 | 35.41 | 33.11 | 33.18 | 296,052 | -2.79(-7.76%) |
May 14, 2014 | 32.79 | 36.28 | 32.79 | 35.97 | 461,681 | +3.08(+9.36%) |
May 13, 2014 | 35.54 | 36.08 | 32.70 | 32.89 | 350,685 | -2.65(-7.46%) |
May 12, 2014 | 36.56 | 38.22 | 34.71 | 35.54 | 373,290 | -1.04(-2.84%) |
May 09, 2014 | 36.80 | 37.01 | 35.52 | 36.58 | 309,935 | -0.21(-0.57%) |
May 08, 2014 | 39.51 | 40.64 | 36.01 | 36.79 | 558,633 | -3.99(-9.78%) |
May 07, 2014 | 42.17 | 42.29 | 39.25 | 40.78 | 316,808 | -1.62(-3.82%) |
May 06, 2014 | 43.41 | 47.47 | 42.27 | 42.40 | 437,432 | -1.41(-3.22%) |
May 05, 2014 | 42.76 | 44.04 | 42.39 | 43.81 | 172,877 | +0.53(+1.22%) |
May 02, 2014 | 44.36 | 44.36 | 42.12 | 43.28 | 290,088 | -0.64(-1.46%) |
May 01, 2014 | 42.80 | 44.14 | 41.74 | 43.92 | 442,259 | +1.86(+4.42%) |
Apr 30, 2014 | 40.70 | 42.29 | 39.79 | 42.06 | 269,759 | +0.73(+1.77%) |
Apr 29, 2014 | 39.57 | 41.86 | 39.43 | 41.33 | 358,064 | +1.77(+4.47%) |
Apr 28, 2014 | 41.10 | 42.05 | 38.44 | 39.56 | 483,087 | -1.46(-3.56%) |
Apr 25, 2014 | 43.34 | 44.37 | 40.51 | 41.02 | 389,480 | -2.56(-5.87%) |
Apr 24, 2014 | 45.21 | 45.48 | 39.75 | 43.58 | 1,899,707 | -2.76(-5.96%) |
Apr 23, 2014 | 47.06 | 48.94 | 45.85 | 46.34 | 533,119 | -1.20(-2.52%) |
Apr 22, 2014 | 41.49 | 47.70 | 41.44 | 47.54 | 472,289 | +6.33(+15.36%) |
Apr 21, 2014 | 40.50 | 41.69 | 39.82 | 41.21 | 189,041 | +0.54(+1.33%) |
Apr 17, 2014 | 39.45 | 40.67 | 40.67 | 40.67 | 371,200 | +1.46(+3.72%) |
Apr 16, 2014 | 40.80 | 40.80 | 38.76 | 39.21 | 332,197 | -0.79(-1.97%) |
Apr 15, 2014 | 43.90 | 45.42 | 37.87 | 40.00 | 640,722 | -3.90(-8.88%) |
Apr 14, 2014 | 44.06 | 45.90 | 42.62 | 43.90 | 215,129 | +0.58(+1.34%) |
Apr 11, 2014 | 44.45 | 46.00 | 43.00 | 43.32 | 439,878 | -1.52(-3.39%) |
Apr 10, 2014 | 46.00 | 48.29 | 44.60 | 44.84 | 502,815 | -3.58(-7.39%) |
Apr 09, 2014 | 46.85 | 48.98 | 46.00 | 48.42 | 369,345 | +1.52(+3.24%) |
Apr 08, 2014 | 45.12 | 47.65 | 43.86 | 46.90 | 797,106 | +1.55(+3.42%) |
Apr 07, 2014 | 43.25 | 46.00 | 41.37 | 45.35 | 2,685,004 | +9.87(+27.82%) |
Apr 04, 2014 | 35.79 | 36.72 | 31.42 | 35.48 | 442,841 | +0.32(+0.91%) |
Apr 03, 2014 | 36.32 | 37.02 | 33.82 | 35.16 | 319,445 | -1.42(-3.88%) |
Apr 02, 2014 | 37.35 | 38.12 | 36.03 | 36.58 | 425,160 | -0.80(-2.14%) |