Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 70.50 | 73.50 | 70.25 | 71.05 | 78,621 | +0.75(+1.07%) |
May 29, 2014 | 68.90 | 71.20 | 68.50 | 70.30 | 42,774 | +1.35(+1.96%) |
May 28, 2014 | 71.35 | 72.00 | 67.40 | 68.95 | 80,491 | -2.60(-3.63%) |
May 27, 2014 | 68.40 | 72.50 | 68.40 | 71.55 | 109,278 | +3.15(+4.61%) |
May 23, 2014 | 72.70 | 68.40 | 68.40 | 68.40 | 86,560 | -0.70(-1.01%) |
May 22, 2014 | 65.00 | 69.55 | 65.00 | 69.10 | 94,483 | +4.10(+6.31%) |
May 21, 2014 | 65.75 | 66.09 | 64.30 | 65.00 | 54,397 | -0.70(-1.07%) |
May 20, 2014 | 65.60 | 67.10 | 64.70 | 65.70 | 65,415 | -0.80(-1.20%) |
May 19, 2014 | 69.45 | 69.45 | 65.00 | 66.50 | 82,583 | -1.50(-2.21%) |
May 16, 2014 | 64.70 | 69.40 | 64.25 | 68.00 | 114,129 | +2.70(+4.13%) |
May 15, 2014 | 67.15 | 69.50 | 65.15 | 65.30 | 144,478 | -4.70(-6.71%) |
May 14, 2014 | 71.80 | 71.80 | 68.75 | 70.00 | 69,014 | -2.70(-3.71%) |
May 13, 2014 | 67.50 | 73.85 | 66.80 | 72.70 | 125,606 | +5.20(+7.70%) |
May 12, 2014 | 69.00 | 71.20 | 67.00 | 67.50 | 99,057 | -0.50(-0.74%) |
May 09, 2014 | 69.20 | 71.00 | 66.85 | 68.00 | 65,904 | -1.95(-2.79%) |
May 08, 2014 | 71.80 | 74.60 | 69.00 | 69.95 | 79,717 | -2.75(-3.78%) |
May 07, 2014 | 74.25 | 75.60 | 71.90 | 72.70 | 63,324 | -1.55(-2.09%) |
May 06, 2014 | 75.20 | 78.35 | 73.11 | 74.25 | 98,382 | -2.10(-2.75%) |
May 05, 2014 | 76.25 | 76.85 | 74.30 | 76.35 | 51,287 | -0.40(-0.52%) |
May 02, 2014 | 79.75 | 79.75 | 76.25 | 76.75 | 65,760 | -2.55(-3.22%) |
May 01, 2014 | 79.20 | 81.40 | 77.20 | 79.30 | 111,991 | +0.70(+0.89%) |
Apr 30, 2014 | 72.00 | 79.00 | 72.00 | 78.60 | 116,690 | +5.75(+7.89%) |
Apr 29, 2014 | 74.35 | 75.40 | 71.20 | 72.85 | 151,917 | -2.95(-3.89%) |
Apr 28, 2014 | 78.95 | 79.75 | 73.75 | 75.80 | 87,303 | -2.30(-2.94%) |
Apr 25, 2014 | 85.90 | 86.75 | 76.85 | 78.10 | 100,630 | -7.60(-8.87%) |
Apr 24, 2014 | 88.15 | 88.70 | 84.00 | 85.70 | 80,022 | -0.25(-0.29%) |
Apr 23, 2014 | 87.60 | 87.75 | 82.55 | 85.95 | 106,682 | +0.25(+0.29%) |
Apr 22, 2014 | 80.50 | 87.40 | 79.45 | 85.70 | 152,990 | +6.25(+7.87%) |
Apr 21, 2014 | 80.00 | 80.50 | 76.75 | 79.45 | 44,887 | +0.55(+0.70%) |
Apr 17, 2014 | 81.90 | 78.90 | 78.90 | 78.90 | 106,140 | -1.95(-2.41%) |
Apr 16, 2014 | 76.40 | 83.25 | 74.50 | 80.85 | 272,100 | +6.85(+9.26%) |
Apr 15, 2014 | 72.10 | 74.90 | 70.30 | 74.00 | 163,672 | +2.30(+3.21%) |
Apr 14, 2014 | 78.00 | 78.00 | 70.70 | 71.70 | 397,072 | -3.80(-5.03%) |
Apr 11, 2014 | 79.65 | 81.65 | 75.05 | 75.50 | 1,010,832 | -17.25(-18.60%) |
Apr 10, 2014 | 107.45 | 107.50 | 91.40 | 92.75 | 244,302 | -14.40(-13.44%) |
Apr 09, 2014 | 106.50 | 111.50 | 103.50 | 107.15 | 96,078 | +2.10(+2.00%) |
Apr 08, 2014 | 118.40 | 121.72 | 102.55 | 105.05 | 152,895 | -16.70(-13.72%) |
Apr 07, 2014 | 123.70 | 127.21 | 116.00 | 121.75 | 81,826 | -3.45(-2.76%) |
Apr 04, 2014 | 128.25 | 130.95 | 123.72 | 125.20 | 35,952 | -1.70(-1.34%) |
Apr 03, 2014 | 132.50 | 132.50 | 125.75 | 126.90 | 33,882 | -2.05(-1.59%) |
Apr 02, 2014 | 131.70 | 132.49 | 126.64 | 128.95 | 37,607 | -1.05(-0.81%) |
Apr 01, 2014 | 126.85 | 131.68 | 126.40 | 130.00 | 34,214 | +4.15(+3.30%) |
Mar 31, 2014 | 132.55 | 136.95 | 124.10 | 125.85 | 77,893 | -5.40(-4.11%) |
Mar 28, 2014 | 118.50 | 134.45 | 118.25 | 131.25 | 133,514 | +2.90(+2.26%) |
Mar 27, 2014 | 126.05 | 128.95 | 120.55 | 128.35 | 74,777 | +2.30(+1.82%) |
Mar 26, 2014 | 131.00 | 132.50 | 125.05 | 126.05 | 47,202 | -2.55(-1.98%) |
Mar 25, 2014 | 132.30 | 134.60 | 126.31 | 128.60 | 39,660 | -0.40(-0.31%) |
Mar 24, 2014 | 136.75 | 139.50 | 125.00 | 129.00 | 101,167 | -7.70(-5.63%) |
Mar 21, 2014 | 143.55 | 145.40 | 136.00 | 136.70 | 84,275 | -6.05(-4.24%) |
Mar 20, 2014 | 142.50 | 145.50 | 140.70 | 142.75 | 47,117 | -4.05(-2.76%) |
Mar 19, 2014 | 150.00 | 150.95 | 146.00 | 146.80 | 39,929 | -1.60(-1.08%) |
Mar 18, 2014 | 145.55 | 151.25 | 145.55 | 148.40 | 31,331 | +0.35(+0.24%) |
Mar 17, 2014 | 144.75 | 148.65 | 143.30 | 148.05 | 41,533 | +5.35(+3.75%) |
Mar 14, 2014 | 146.40 | 148.00 | 142.50 | 142.70 | 53,162 | -5.75(-3.87%) |
Mar 13, 2014 | 152.75 | 157.15 | 146.55 | 148.45 | 73,768 | -4.30(-2.82%) |
Mar 12, 2014 | 155.00 | 157.10 | 148.00 | 152.75 | 90,067 | -5.25(-3.32%) |
Mar 11, 2014 | 160.00 | 163.75 | 157.10 | 158.00 | 46,856 | -2.45(-1.53%) |
Mar 10, 2014 | 170.30 | 170.55 | 160.05 | 160.45 | 110,840 | -10.50(-6.14%) |
Mar 07, 2014 | 171.30 | 175.00 | 170.55 | 170.95 | 43,112 | -2.00(-1.16%) |
Mar 06, 2014 | 180.00 | 181.80 | 171.50 | 172.95 | 39,964 | -5.80(-3.24%) |
Mar 05, 2014 | 183.40 | 184.55 | 177.50 | 178.75 | 45,542 | -6.00(-3.25%) |
Mar 04, 2014 | 184.05 | 187.45 | 181.25 | 184.75 | 60,383 | +2.80(+1.54%) |