Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.24 | 80.00 | 74.24 | 79.68 | 3,825 | -0.32(-0.40%) |
May 29, 2014 | 72.00 | 82.88 | 70.72 | 80.00 | 8,379 | +8.64(+12.11%) |
May 28, 2014 | 68.80 | 72.00 | 65.60 | 71.36 | 4,174 | +1.92(+2.76%) |
May 27, 2014 | 64.64 | 70.72 | 62.72 | 69.44 | 6,244 | +6.08(+9.60%) |
May 23, 2014 | 65.60 | 63.36 | 63.36 | 63.36 | 2,443 | -2.24(-3.41%) |
May 22, 2014 | 60.80 | 66.24 | 60.80 | 65.60 | 1,065 | +1.92(+3.01%) |
May 21, 2014 | 62.40 | 63.68 | 61.72 | 63.68 | 264 | +0.32(+0.51%) |
May 20, 2014 | 64.00 | 67.20 | 59.56 | 63.36 | 2,558 | -2.24(-3.41%) |
May 19, 2014 | 65.92 | 67.20 | 63.04 | 65.60 | 852 | +0.00(+0.00%) |
May 16, 2014 | 61.76 | 65.60 | 60.80 | 65.60 | 2,991 | +5.12(+8.47%) |
May 15, 2014 | 55.36 | 63.68 | 54.40 | 60.48 | 2,970 | +4.48(+7.99%) |
May 14, 2014 | 57.60 | 60.48 | 54.72 | 56.00 | 914 | -1.92(-3.31%) |
May 13, 2014 | 56.00 | 60.48 | 56.00 | 57.92 | 537 | -1.92(-3.21%) |
May 12, 2014 | 57.92 | 59.84 | 53.76 | 59.84 | 1,064 | +3.84(+6.86%) |
May 09, 2014 | 58.24 | 61.09 | 56.00 | 56.00 | 889 | -5.12(-8.38%) |
May 08, 2014 | 57.92 | 63.68 | 56.32 | 61.12 | 477 | +5.76(+10.40%) |
May 07, 2014 | 60.80 | 61.76 | 55.36 | 55.36 | 537 | -4.16(-6.99%) |
May 06, 2014 | 60.48 | 64.96 | 57.92 | 59.52 | 1,452 | -2.88(-4.62%) |
May 05, 2014 | 60.48 | 63.36 | 55.36 | 62.40 | 1,380 | -1.28(-2.01%) |
May 02, 2014 | 63.68 | 64.00 | 60.16 | 63.68 | 548 | +2.88(+4.74%) |
May 01, 2014 | 63.68 | 64.00 | 60.48 | 60.80 | 2,030 | -3.20(-5.00%) |
Apr 30, 2014 | 62.72 | 64.00 | 62.40 | 64.00 | 2,391 | +1.28(+2.04%) |
Apr 29, 2014 | 63.68 | 65.60 | 62.72 | 62.72 | 2,449 | -1.92(-2.97%) |
Apr 28, 2014 | 65.60 | 65.92 | 62.78 | 64.64 | 3,338 | +0.64(+1.00%) |
Apr 25, 2014 | 63.04 | 65.28 | 62.40 | 64.00 | 945 | +1.28(+2.04%) |
Apr 24, 2014 | 63.04 | 65.28 | 62.40 | 62.72 | 1,032 | -0.31(-0.49%) |
Apr 23, 2014 | 62.40 | 64.96 | 62.40 | 63.03 | 1,133 | +0.31(+0.49%) |
Apr 22, 2014 | 59.63 | 65.60 | 59.63 | 62.72 | 3,912 | +2.56(+4.26%) |
Apr 21, 2014 | 58.88 | 60.16 | 57.60 | 60.16 | 702 | +2.35(+4.06%) |
Apr 17, 2014 | 57.92 | 57.81 | 57.81 | 57.81 | 2,918 | -0.01(-0.02%) |
Apr 16, 2014 | 57.60 | 59.20 | 57.60 | 57.82 | 3,531 | -0.42(-0.73%) |
Apr 15, 2014 | 52.16 | 60.48 | 51.84 | 58.24 | 2,182 | +6.72(+13.04%) |
Apr 14, 2014 | 54.08 | 54.08 | 48.96 | 51.52 | 1,703 | +0.64(+1.26%) |
Apr 11, 2014 | 53.44 | 55.36 | 50.88 | 50.88 | 2,027 | -3.84(-7.02%) |
Apr 10, 2014 | 56.64 | 57.02 | 53.44 | 54.72 | 1,653 | -3.20(-5.52%) |
Apr 09, 2014 | 52.80 | 67.20 | 50.88 | 57.92 | 2,763 | -2.56(-4.23%) |
Apr 08, 2014 | 51.52 | 63.04 | 51.52 | 60.48 | 3,202 | +9.28(+18.12%) |
Apr 07, 2014 | 53.44 | 56.00 | 50.56 | 51.20 | 4,661 | -2.88(-5.33%) |
Apr 04, 2014 | 58.56 | 58.88 | 53.44 | 54.08 | 5,729 | -4.16(-7.14%) |
Apr 03, 2014 | 58.88 | 59.84 | 57.28 | 58.24 | 1,490 | -0.96(-1.62%) |
Apr 02, 2014 | 59.52 | 60.16 | 58.56 | 59.20 | 1,441 | +0.00(+0.00%) |
Apr 01, 2014 | 62.08 | 62.08 | 59.20 | 59.20 | 1,558 | -1.60(-2.63%) |
Mar 31, 2014 | 60.16 | 61.44 | 59.20 | 60.80 | 1,802 | +0.32(+0.53%) |
Mar 28, 2014 | 67.52 | 67.52 | 58.56 | 60.48 | 3,435 | -0.96(-1.56%) |
Mar 27, 2014 | 61.12 | 63.36 | 56.96 | 61.44 | 9,157 | -4.10(-6.26%) |
Mar 26, 2014 | 66.88 | 70.72 | 63.36 | 65.54 | 604 | -1.02(-1.53%) |
Mar 25, 2014 | 68.48 | 68.48 | 64.00 | 66.56 | 1,989 | +0.00(+0.00%) |
Mar 24, 2014 | 72.96 | 72.96 | 64.32 | 66.56 | 2,551 | -2.24(-3.26%) |
Mar 21, 2014 | 70.72 | 72.32 | 66.88 | 68.80 | 8,117 | -0.32(-0.46%) |
Mar 20, 2014 | 66.56 | 72.00 | 61.44 | 69.12 | 3,817 | -0.32(-0.46%) |
Mar 19, 2014 | 68.80 | 73.28 | 68.80 | 69.44 | 2,268 | -0.96(-1.36%) |
Mar 18, 2014 | 66.24 | 73.28 | 64.64 | 70.40 | 7,304 | +4.16(+6.28%) |
Mar 17, 2014 | 61.44 | 66.88 | 61.44 | 66.24 | 1,966 | +2.24(+3.50%) |
Mar 14, 2014 | 63.68 | 64.96 | 63.04 | 64.00 | 1,249 | +0.00(+0.00%) |
Mar 13, 2014 | 66.24 | 66.24 | 62.40 | 64.00 | 3,879 | +1.28(+2.04%) |
Mar 12, 2014 | 67.20 | 67.84 | 59.20 | 62.72 | 7,975 | -4.48(-6.67%) |
Mar 11, 2014 | 71.36 | 71.36 | 65.28 | 67.20 | 5,320 | -3.20(-4.55%) |
Mar 10, 2014 | 72.00 | 72.96 | 64.00 | 70.40 | 6,878 | -1.28(-1.79%) |
Mar 07, 2014 | 76.80 | 76.80 | 69.12 | 71.68 | 2,641 | -4.80(-6.28%) |
Mar 06, 2014 | 76.48 | 79.68 | 72.64 | 76.48 | 3,673 | -0.64(-0.83%) |
Mar 05, 2014 | 74.56 | 77.44 | 72.00 | 77.12 | 2,488 | +3.52(+4.78%) |
Mar 04, 2014 | 72.32 | 77.12 | 72.32 | 73.60 | 5,179 | -0.96(-1.29%) |
Mar 03, 2014 | 72.00 | 83.20 | 72.00 | 74.56 | 14,614 | -2.24(-2.92%) |
Feb 28, 2014 | 69.12 | 77.76 | 69.12 | 76.80 | 2,123 | +7.04(+10.09%) |
Feb 27, 2014 | 73.60 | 73.60 | 68.80 | 69.76 | 2,916 | +1.28(+1.87%) |
Feb 26, 2014 | 76.48 | 76.48 | 67.52 | 68.48 | 2,444 | -4.48(-6.14%) |
Feb 25, 2014 | 72.00 | 76.80 | 72.00 | 72.96 | 2,604 | -0.32(-0.44%) |
Feb 24, 2014 | 72.01 | 74.69 | 71.05 | 73.28 | 2,404 | -1.92(-2.55%) |
Feb 21, 2014 | 78.08 | 78.40 | 70.08 | 75.20 | 2,530 | -4.48(-5.62%) |
Feb 20, 2014 | 78.08 | 82.24 | 75.52 | 79.68 | 9,124 | +0.96(+1.22%) |
Feb 19, 2014 | 77.44 | 79.68 | 75.55 | 78.72 | 2,919 | +3.52(+4.68%) |
Feb 18, 2014 | 72.00 | 80.00 | 72.00 | 75.20 | 4,063 | +2.88(+3.98%) |
Feb 14, 2014 | 72.00 | 72.32 | 72.32 | 72.32 | 1,143 | -0.96(-1.31%) |
Feb 13, 2014 | 75.20 | 76.16 | 72.00 | 73.28 | 2,582 | -0.96(-1.29%) |
Feb 12, 2014 | 80.32 | 80.32 | 73.92 | 74.24 | 2,451 | -2.88(-3.73%) |
Feb 11, 2014 | 79.16 | 79.54 | 69.44 | 77.12 | 3,659 | -0.64(-0.82%) |
Feb 10, 2014 | 77.12 | 80.64 | 76.80 | 77.76 | 1,452 | -1.09(-1.39%) |
Feb 07, 2014 | 76.16 | 79.36 | 75.52 | 78.85 | 638 | +5.25(+7.14%) |
Feb 06, 2014 | 73.60 | 79.36 | 73.60 | 73.60 | 1,317 | -1.98(-2.62%) |
Feb 05, 2014 | 74.24 | 80.00 | 71.04 | 75.58 | 1,633 | +1.66(+2.25%) |
Feb 04, 2014 | 73.28 | 75.17 | 69.12 | 73.92 | 1,895 | +0.64(+0.87%) |
Feb 03, 2014 | 77.76 | 80.96 | 70.40 | 73.28 | 3,833 | -8.32(-10.20%) |
Jan 31, 2014 | 83.20 | 84.80 | 75.84 | 81.60 | 10,164 | -5.12(-5.90%) |
Jan 30, 2014 | 70.72 | 89.28 | 64.00 | 86.72 | 23,527 | +19.20(+28.44%) |
Jan 29, 2014 | 62.08 | 70.40 | 62.08 | 67.52 | 3,084 | +4.48(+7.11%) |
Jan 28, 2014 | 60.16 | 64.96 | 58.24 | 63.04 | 2,111 | +2.24(+3.68%) |
Jan 27, 2014 | 68.48 | 71.68 | 60.80 | 60.80 | 730 | -2.56(-4.04%) |
Jan 24, 2014 | 64.32 | 64.32 | 60.16 | 63.36 | 2,402 | -0.64(-1.00%) |
Jan 23, 2014 | 60.48 | 65.28 | 59.52 | 64.00 | 1,778 | +3.20(+5.26%) |
Jan 22, 2014 | 63.36 | 63.36 | 58.56 | 60.80 | 5,095 | -3.20(-5.00%) |
Jan 21, 2014 | 59.20 | 67.71 | 57.06 | 64.00 | 3,428 | +5.92(+10.19%) |
Jan 17, 2014 | 61.76 | 58.08 | 58.08 | 58.08 | 3,993 | -3.36(-5.47%) |
Jan 16, 2014 | 61.12 | 64.00 | 57.60 | 61.44 | 7,314 | -1.28(-2.04%) |
Jan 15, 2014 | 67.20 | 68.16 | 62.40 | 62.72 | 3,628 | -2.88(-4.39%) |
Jan 14, 2014 | 66.56 | 66.24 | 61.44 | 65.60 | 5,822 | -0.96(-1.44%) |
Jan 13, 2014 | 68.48 | 69.12 | 64.32 | 66.56 | 2,306 | -3.10(-4.45%) |
Jan 10, 2014 | 72.00 | 74.56 | 66.24 | 69.66 | 7,624 | -4.90(-6.57%) |
Jan 09, 2014 | 75.20 | 76.48 | 72.00 | 74.56 | 6,178 | -0.45(-0.61%) |
Jan 08, 2014 | 76.48 | 77.44 | 72.00 | 75.01 | 3,725 | -2.11(-2.73%) |
Jan 07, 2014 | 70.72 | 79.29 | 70.72 | 77.12 | 11,776 | +9.28(+13.68%) |
Jan 06, 2014 | 66.56 | 69.55 | 64.32 | 67.84 | 1,903 | +1.28(+1.92%) |
Jan 03, 2014 | 69.01 | 69.41 | 64.64 | 66.56 | 2,997 | -1.92(-2.80%) |
Jan 02, 2014 | 73.60 | 73.60 | 67.52 | 68.48 | 2,041 | -3.52(-4.89%) |
Dec 31, 2013 | 67.20 | 72.00 | 72.00 | 72.00 | 2,806 | +3.84(+5.63%) |
Dec 30, 2013 | 72.00 | 72.00 | 66.66 | 68.16 | 1,788 | -2.24(-3.18%) |
Dec 27, 2013 | 66.24 | 70.40 | 64.00 | 70.40 | 3,290 | +4.16(+6.28%) |
Dec 26, 2013 | 68.80 | 68.80 | 65.60 | 66.24 | 4,188 | -1.28(-1.90%) |
Dec 24, 2013 | 64.32 | 70.40 | 64.32 | 67.52 | 4,350 | -0.64(-0.93%) |
Dec 23, 2013 | 67.20 | 69.12 | 64.96 | 68.16 | 4,334 | -1.28(-1.84%) |
Dec 20, 2013 | 71.36 | 72.00 | 67.84 | 69.44 | 3,074 | -0.64(-0.92%) |
Dec 19, 2013 | 74.56 | 74.56 | 70.08 | 70.08 | 3,725 | -0.64(-0.90%) |
Dec 18, 2013 | 68.80 | 73.25 | 68.80 | 70.72 | 3,588 | +1.28(+1.84%) |
Dec 17, 2013 | 73.60 | 73.60 | 68.80 | 69.44 | 4,096 | -6.72(-8.82%) |
Dec 16, 2013 | 73.60 | 76.47 | 72.38 | 76.16 | 1,374 | +0.64(+0.85%) |
Dec 13, 2013 | 75.84 | 77.10 | 73.28 | 75.52 | 3,908 | +2.88(+3.96%) |
Dec 12, 2013 | 76.80 | 77.76 | 72.00 | 72.64 | 4,322 | -4.16(-5.42%) |
Dec 11, 2013 | 80.96 | 80.96 | 76.80 | 76.80 | 1,901 | -2.88(-3.61%) |
Dec 10, 2013 | 82.88 | 82.88 | 76.16 | 79.68 | 5,945 | -2.88(-3.49%) |
Dec 09, 2013 | 91.84 | 91.84 | 80.83 | 82.56 | 2,640 | -3.84(-4.44%) |
Dec 06, 2013 | 81.60 | 89.60 | 79.95 | 86.40 | 9,211 | +5.76(+7.14%) |
Dec 05, 2013 | 84.80 | 84.80 | 79.36 | 80.64 | 2,106 | -2.56(-3.08%) |
Dec 04, 2013 | 91.20 | 91.84 | 81.60 | 83.20 | 7,944 | -8.97(-9.73%) |