Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.61 | 60.79 | 55.39 | 56.95 | 461,410 | -3.51(-5.81%) |
May 29, 2014 | 59.89 | 60.55 | 58.89 | 60.46 | 225,325 | +0.67(+1.13%) |
May 28, 2014 | 64.63 | 64.63 | 59.74 | 59.78 | 338,964 | -4.84(-7.49%) |
May 27, 2014 | 61.67 | 64.81 | 61.10 | 64.63 | 667,908 | +3.39(+5.53%) |
May 23, 2014 | 58.41 | 61.24 | 61.24 | 61.24 | 274,679 | +3.05(+5.24%) |
May 22, 2014 | 56.56 | 58.82 | 55.91 | 58.19 | 223,838 | +1.65(+2.91%) |
May 21, 2014 | 56.54 | 57.63 | 55.86 | 56.54 | 164,338 | +0.08(+0.14%) |
May 20, 2014 | 57.46 | 57.58 | 55.66 | 56.47 | 356,645 | -1.02(-1.78%) |
May 19, 2014 | 56.51 | 58.32 | 56.51 | 57.49 | 184,347 | +0.68(+1.20%) |
May 16, 2014 | 56.75 | 57.11 | 55.83 | 56.81 | 218,401 | -0.11(-0.18%) |
May 15, 2014 | 56.29 | 57.03 | 54.49 | 56.91 | 371,069 | +0.24(+0.42%) |
May 14, 2014 | 56.58 | 57.81 | 55.26 | 56.68 | 341,065 | -0.19(-0.34%) |
May 13, 2014 | 58.53 | 58.74 | 55.40 | 56.87 | 701,218 | -1.79(-3.06%) |
May 12, 2014 | 59.79 | 61.28 | 58.35 | 58.66 | 328,591 | -0.31(-0.52%) |
May 09, 2014 | 53.67 | 58.97 | 52.54 | 58.97 | 979,499 | -0.60(-1.01%) |
May 08, 2014 | 59.39 | 61.88 | 58.14 | 59.57 | 470,279 | -0.22(-0.37%) |
May 07, 2014 | 62.24 | 62.92 | 58.88 | 59.79 | 729,408 | -2.24(-3.61%) |
May 06, 2014 | 63.21 | 63.88 | 61.81 | 62.03 | 422,714 | -1.71(-2.68%) |
May 05, 2014 | 64.25 | 64.25 | 62.71 | 63.74 | 420,943 | -1.22(-1.87%) |
May 02, 2014 | 65.86 | 66.07 | 64.80 | 64.96 | 153,140 | -0.81(-1.22%) |
May 01, 2014 | 63.66 | 69.63 | 63.66 | 65.76 | 445,207 | +2.28(+3.59%) |
Apr 30, 2014 | 63.37 | 63.97 | 61.70 | 63.49 | 314,742 | -0.31(-0.48%) |
Apr 29, 2014 | 61.28 | 64.06 | 61.09 | 63.79 | 335,553 | +2.76(+4.52%) |
Apr 28, 2014 | 61.53 | 63.37 | 59.41 | 61.04 | 578,879 | -0.52(-0.84%) |
Apr 25, 2014 | 64.79 | 64.89 | 61.11 | 61.55 | 879,950 | -3.32(-5.12%) |
Apr 24, 2014 | 65.58 | 66.49 | 64.45 | 64.87 | 371,989 | +0.08(+0.12%) |
Apr 23, 2014 | 64.79 | 65.15 | 64.28 | 64.79 | 285,508 | -0.02(-0.03%) |
Apr 22, 2014 | 62.81 | 65.81 | 62.81 | 64.81 | 210,560 | +2.31(+3.70%) |
Apr 21, 2014 | 62.24 | 62.83 | 61.43 | 62.50 | 115,324 | +0.19(+0.31%) |
Apr 17, 2014 | 61.51 | 62.31 | 62.31 | 62.31 | 194,388 | +0.81(+1.32%) |
Apr 16, 2014 | 60.39 | 62.25 | 59.98 | 61.49 | 293,007 | +1.45(+2.42%) |
Apr 15, 2014 | 59.20 | 60.37 | 57.17 | 60.04 | 232,637 | +1.20(+2.04%) |
Apr 14, 2014 | 60.12 | 60.79 | 57.93 | 58.84 | 386,793 | -0.34(-0.58%) |
Apr 11, 2014 | 57.10 | 61.04 | 56.91 | 59.18 | 878,436 | +1.05(+1.81%) |
Apr 10, 2014 | 63.75 | 64.42 | 57.91 | 58.13 | 384,345 | -5.79(-9.05%) |
Apr 09, 2014 | 63.15 | 64.10 | 62.75 | 63.92 | 247,511 | +1.62(+2.60%) |
Apr 08, 2014 | 58.87 | 62.65 | 58.74 | 62.30 | 542,476 | +3.61(+6.15%) |
Apr 07, 2014 | 59.64 | 61.00 | 57.52 | 58.69 | 688,228 | -1.72(-2.85%) |
Apr 04, 2014 | 63.71 | 64.08 | 60.17 | 60.41 | 497,207 | -2.72(-4.31%) |
Apr 03, 2014 | 66.87 | 67.87 | 62.50 | 63.14 | 387,585 | -3.88(-5.79%) |
Apr 02, 2014 | 67.37 | 67.50 | 65.51 | 67.02 | 406,427 | +0.05(+0.08%) |
Apr 01, 2014 | 64.92 | 67.24 | 63.78 | 66.96 | 591,019 | +3.39(+5.33%) |
Mar 31, 2014 | 65.33 | 65.52 | 63.43 | 63.57 | 698,928 | -1.75(-2.68%) |
Mar 28, 2014 | 65.38 | 66.98 | 64.98 | 65.33 | 495,240 | -0.21(-0.32%) |
Mar 27, 2014 | 66.18 | 66.77 | 63.48 | 65.54 | 521,049 | -0.29(-0.44%) |
Mar 26, 2014 | 66.88 | 67.37 | 65.10 | 65.82 | 604,520 | -0.61(-0.92%) |
Mar 25, 2014 | 67.84 | 68.75 | 66.05 | 66.44 | 614,187 | -1.28(-1.89%) |
Mar 24, 2014 | 68.59 | 68.86 | 66.63 | 67.72 | 619,872 | -0.86(-1.25%) |
Mar 21, 2014 | 70.63 | 71.32 | 67.33 | 68.57 | 1,146,804 | -2.23(-3.15%) |
Mar 20, 2014 | 73.78 | 73.78 | 70.60 | 70.81 | 203,636 | -2.26(-3.09%) |
Mar 19, 2014 | 74.15 | 74.72 | 71.34 | 73.07 | 365,757 | -0.93(-1.25%) |
Mar 18, 2014 | 72.76 | 74.97 | 72.76 | 73.99 | 278,795 | +0.91(+1.25%) |
Mar 17, 2014 | 73.32 | 74.55 | 72.37 | 73.08 | 177,270 | +0.02(+0.02%) |
Mar 14, 2014 | 72.77 | 74.64 | 72.04 | 73.07 | 325,735 | -0.18(-0.25%) |
Mar 13, 2014 | 75.32 | 76.09 | 72.40 | 73.25 | 335,125 | -1.51(-2.03%) |
Mar 12, 2014 | 75.25 | 76.52 | 73.14 | 74.76 | 410,972 | -0.99(-1.31%) |
Mar 11, 2014 | 77.82 | 78.80 | 75.56 | 75.75 | 557,643 | -2.14(-2.74%) |
Mar 10, 2014 | 81.60 | 82.18 | 77.09 | 77.89 | 326,400 | -3.71(-4.55%) |
Mar 07, 2014 | 83.79 | 84.62 | 81.22 | 81.60 | 230,309 | -2.00(-2.39%) |
Mar 06, 2014 | 89.82 | 89.84 | 83.09 | 83.60 | 280,223 | -6.12(-6.82%) |
Mar 05, 2014 | 87.11 | 90.05 | 86.82 | 89.72 | 417,601 | +2.49(+2.85%) |
Mar 04, 2014 | 86.87 | 87.73 | 86.79 | 87.23 | 393,253 | +1.28(+1.49%) |