Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 38.45 | 41.00 | 38.41 | 40.55 | 5,066,574 | +1.63(+4.19%) |
Jun 27, 2014 | 38.54 | 39.50 | 38.35 | 38.92 | 7,205,576 | +0.02(+0.05%) |
Jun 26, 2014 | 38.34 | 39.20 | 38.22 | 38.90 | 3,187,519 | +0.45(+1.17%) |
Jun 25, 2014 | 37.67 | 38.60 | 37.00 | 38.45 | 3,345,847 | +0.78(+2.07%) |
Jun 24, 2014 | 38.93 | 39.68 | 37.45 | 37.67 | 5,713,906 | -1.35(-3.46%) |
Jun 23, 2014 | 37.04 | 39.45 | 37.01 | 39.02 | 5,400,957 | +1.56(+4.16%) |
Jun 20, 2014 | 37.71 | 37.85 | 36.04 | 37.46 | 6,347,511 | -0.26(-0.69%) |
Jun 19, 2014 | 38.21 | 38.99 | 37.17 | 37.72 | 3,473,600 | -0.41(-1.08%) |
Jun 18, 2014 | 38.07 | 38.86 | 37.60 | 38.13 | 4,938,237 | +0.40(+1.06%) |
Jun 17, 2014 | 37.86 | 38.49 | 37.02 | 37.73 | 4,509,828 | -0.31(-0.81%) |
Jun 16, 2014 | 36.23 | 38.42 | 36.00 | 38.04 | 6,381,028 | +1.77(+4.88%) |
Jun 13, 2014 | 35.31 | 36.59 | 34.88 | 36.27 | 4,120,503 | +0.78(+2.20%) |
Jun 12, 2014 | 35.55 | 36.46 | 34.43 | 35.49 | 5,566,197 | -0.01(-0.03%) |
Jun 11, 2014 | 34.96 | 35.55 | 33.67 | 35.50 | 5,960,934 | +0.57(+1.63%) |
Jun 10, 2014 | 33.77 | 35.14 | 33.60 | 34.93 | 4,146,821 | +2.54(+7.84%) |
Jun 06, 2014 | 33.12 | 33.16 | 32.16 | 32.39 | 2,991,711 | -0.29(-0.89%) |
Jun 05, 2014 | 30.59 | 33.31 | 30.22 | 32.68 | 7,261,441 | +2.22(+7.29%) |
Jun 04, 2014 | 30.71 | 30.88 | 30.01 | 30.46 | 5,329,023 | -0.48(-1.55%) |
Jun 03, 2014 | 31.39 | 31.75 | 30.70 | 30.94 | 5,258,652 | -0.83(-2.61%) |
Jun 02, 2014 | 32.36 | 32.77 | 31.05 | 31.77 | 5,567,087 | -1.10(-3.35%) |
May 30, 2014 | 34.52 | 34.57 | 32.09 | 32.87 | 11,303,515 | -1.78(-5.14%) |
May 29, 2014 | 35.00 | 35.32 | 34.10 | 34.65 | 6,137,937 | +0.27(+0.79%) |
May 28, 2014 | 35.00 | 35.50 | 33.98 | 34.38 | 9,063,209 | -0.59(-1.69%) |
May 27, 2014 | 33.80 | 35.00 | 33.21 | 34.97 | 8,958,039 | +1.58(+4.73%) |
May 23, 2014 | 33.00 | 33.39 | 33.39 | 33.39 | 13,498,700 | +1.62(+5.10%) |
May 22, 2014 | 31.00 | 32.17 | 30.28 | 31.77 | 9,192,856 | +0.65(+2.09%) |
May 21, 2014 | 30.91 | 32.07 | 30.07 | 31.12 | 18,279,708 | +0.80(+2.64%) |
May 20, 2014 | 29.01 | 32.08 | 28.95 | 30.32 | 17,605,548 | +1.39(+4.80%) |
May 19, 2014 | 28.00 | 30.00 | 27.51 | 28.93 | 9,798,234 | +1.04(+3.73%) |
May 16, 2014 | 26.93 | 28.35 | 26.30 | 27.89 | 8,436,545 | +0.81(+2.99%) |
May 15, 2014 | 26.68 | 27.60 | 25.58 | 27.08 | 9,334,804 | -0.17(-0.62%) |
May 14, 2014 | 26.85 | 28.32 | 26.15 | 27.25 | 8,831,564 | +0.23(+0.85%) |
May 13, 2014 | 28.93 | 29.08 | 26.94 | 27.02 | 7,742,214 | -1.52(-5.33%) |
May 12, 2014 | 26.63 | 29.29 | 25.84 | 28.54 | 10,348,569 | +2.10(+7.94%) |
May 09, 2014 | 27.29 | 28.19 | 26.38 | 26.44 | 5,858,287 | -1.01(-3.68%) |
May 08, 2014 | 28.25 | 29.80 | 27.15 | 27.45 | 13,311,525 | -1.20(-4.19%) |
May 07, 2014 | 31.15 | 31.25 | 27.05 | 28.65 | 23,007,440 | -8.48(-22.84%) |
May 06, 2014 | 40.34 | 40.75 | 36.75 | 37.13 | 6,144,169 | -3.10(-7.71%) |
May 05, 2014 | 38.92 | 40.82 | 38.86 | 40.23 | 3,273,768 | +0.29(+0.73%) |
May 02, 2014 | 40.80 | 41.14 | 39.00 | 39.94 | 2,874,161 | -0.83(-2.04%) |
May 01, 2014 | 39.75 | 42.90 | 39.74 | 40.77 | 5,006,514 | +1.51(+3.85%) |
Apr 30, 2014 | 38.88 | 40.24 | 37.55 | 39.26 | 3,391,260 | +0.43(+1.11%) |
Apr 29, 2014 | 38.15 | 40.61 | 38.05 | 38.83 | 4,986,635 | -0.07(-0.18%) |
Apr 28, 2014 | 41.50 | 42.25 | 37.35 | 38.90 | 6,508,132 | -2.28(-5.54%) |
Apr 25, 2014 | 42.89 | 44.92 | 41.01 | 41.18 | 4,543,620 | -3.27(-7.36%) |
Apr 24, 2014 | 47.12 | 47.68 | 42.64 | 44.45 | 5,373,312 | -2.31(-4.94%) |
Apr 23, 2014 | 50.33 | 50.76 | 46.35 | 46.76 | 3,804,864 | -3.81(-7.53%) |
Apr 22, 2014 | 46.65 | 51.87 | 46.08 | 50.57 | 6,032,287 | +2.43(+5.05%) |
Apr 21, 2014 | 47.20 | 49.00 | 46.38 | 48.14 | 2,883,027 | +1.03(+2.19%) |
Apr 17, 2014 | 47.47 | 47.11 | 47.11 | 47.11 | 2,823,000 | -0.50(-1.05%) |
Apr 16, 2014 | 50.18 | 50.75 | 47.27 | 47.61 | 2,836,698 | -1.22(-2.50%) |
Apr 15, 2014 | 48.63 | 50.30 | 44.61 | 48.83 | 5,452,313 | +0.37(+0.76%) |
Apr 14, 2014 | 48.34 | 50.91 | 46.86 | 48.46 | 3,577,586 | +1.13(+2.39%) |
Apr 11, 2014 | 48.30 | 50.41 | 46.55 | 47.33 | 4,481,646 | -2.42(-4.86%) |
Apr 10, 2014 | 54.82 | 55.66 | 49.00 | 49.75 | 7,390,852 | -6.64(-11.77%) |
Apr 09, 2014 | 53.95 | 56.45 | 52.84 | 56.39 | 6,255,338 | +4.04(+7.72%) |
Apr 08, 2014 | 51.95 | 53.90 | 50.80 | 52.35 | 6,563,047 | +2.00(+3.97%) |
Apr 07, 2014 | 50.06 | 52.45 | 48.13 | 50.35 | 7,721,298 | -0.01(-0.02%) |
Apr 04, 2014 | 55.71 | 56.20 | 49.25 | 50.36 | 10,563,982 | -4.50(-8.20%) |
Apr 03, 2014 | 61.63 | 62.00 | 54.65 | 54.86 | 7,571,659 | -6.63(-10.78%) |
Apr 02, 2014 | 65.00 | 65.65 | 60.15 | 61.49 | 3,216,074 | -2.88(-4.47%) |