Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.65 | 54.21 | 52.52 | 54.12 | 3,396 | +0.66(+1.23%) |
May 29, 2014 | 51.86 | 54.50 | 51.86 | 53.46 | 5,046 | +0.57(+1.07%) |
May 28, 2014 | 54.21 | 54.21 | 52.04 | 52.89 | 5,407 | -1.41(-2.60%) |
May 27, 2014 | 56.10 | 56.57 | 54.02 | 54.31 | 10,562 | -2.17(-3.84%) |
May 23, 2014 | 56.57 | 56.48 | 56.48 | 56.48 | 6,141 | -0.47(-0.83%) |
May 22, 2014 | 56.57 | 57.80 | 56.19 | 56.95 | 4,359 | +0.19(+0.33%) |
May 21, 2014 | 57.80 | 58.08 | 54.12 | 56.76 | 9,244 | +0.19(+0.33%) |
May 20, 2014 | 62.13 | 63.55 | 55.63 | 56.57 | 11,675 | -5.37(-8.68%) |
May 19, 2014 | 65.34 | 66.09 | 61.76 | 61.94 | 7,259 | -3.77(-5.74%) |
May 16, 2014 | 66.94 | 67.13 | 65.62 | 65.72 | 3,745 | -1.41(-2.11%) |
May 15, 2014 | 68.17 | 69.58 | 66.94 | 67.13 | 2,435 | -1.70(-2.47%) |
May 14, 2014 | 67.60 | 69.67 | 67.60 | 68.83 | 2,018 | +0.94(+1.39%) |
May 13, 2014 | 66.00 | 69.05 | 66.00 | 67.88 | 2,512 | +1.32(+1.98%) |
May 12, 2014 | 70.24 | 70.24 | 66.28 | 66.56 | 3,592 | -3.68(-5.23%) |
May 09, 2014 | 68.92 | 71.47 | 68.92 | 70.24 | 1,612 | +2.73(+4.05%) |
May 08, 2014 | 71.09 | 72.13 | 67.32 | 67.51 | 1,709 | -3.21(-4.53%) |
May 07, 2014 | 72.03 | 72.41 | 70.24 | 70.71 | 2,173 | -1.32(-1.83%) |
May 06, 2014 | 70.81 | 73.26 | 70.81 | 72.03 | 3,242 | +0.28(+0.39%) |
May 05, 2014 | 68.17 | 71.81 | 67.08 | 71.75 | 4,508 | +3.68(+5.40%) |
May 02, 2014 | 71.66 | 71.66 | 67.04 | 68.07 | 5,004 | -2.36(-3.35%) |
May 01, 2014 | 71.18 | 71.18 | 70.43 | 70.43 | 1,706 | -1.04(-1.45%) |
Apr 30, 2014 | 71.66 | 71.84 | 71.18 | 71.47 | 1,404 | -0.09(-0.13%) |
Apr 29, 2014 | 71.94 | 72.60 | 71.56 | 71.56 | 2,302 | -0.75(-1.04%) |
Apr 28, 2014 | 73.45 | 73.45 | 71.69 | 72.31 | 3,078 | -1.23(-1.67%) |
Apr 25, 2014 | 73.54 | 75.14 | 71.84 | 73.54 | 2,779 | +0.00(+0.00%) |
Apr 24, 2014 | 74.20 | 74.29 | 71.66 | 73.54 | 2,248 | -0.28(-0.38%) |
Apr 23, 2014 | 74.95 | 75.43 | 72.97 | 73.82 | 2,687 | -1.51(-2.00%) |
Apr 22, 2014 | 75.71 | 75.71 | 74.95 | 75.33 | 1,893 | -0.19(-0.25%) |
Apr 21, 2014 | 75.43 | 75.61 | 74.30 | 75.52 | 1,938 | +0.09(+0.13%) |
Apr 17, 2014 | 74.95 | 75.43 | 75.43 | 75.43 | 3,733 | +0.47(+0.63%) |
Apr 16, 2014 | 75.14 | 75.61 | 73.73 | 74.95 | 2,937 | -0.28(-0.38%) |
Apr 15, 2014 | 74.20 | 75.61 | 72.41 | 75.24 | 2,621 | +1.23(+1.66%) |
Apr 14, 2014 | 75.43 | 75.80 | 73.92 | 74.01 | 4,463 | -0.66(-0.88%) |
Apr 11, 2014 | 74.29 | 75.90 | 73.73 | 74.67 | 2,711 | -0.75(-1.00%) |
Apr 10, 2014 | 74.56 | 78.07 | 74.56 | 75.43 | 9,823 | +0.00(+0.00%) |
Apr 09, 2014 | 74.77 | 77.50 | 74.77 | 75.43 | 6,395 | +0.28(+0.38%) |
Apr 08, 2014 | 76.18 | 76.93 | 74.39 | 75.14 | 6,044 | -1.23(-1.60%) |
Apr 07, 2014 | 75.43 | 78.07 | 73.77 | 76.37 | 7,683 | -0.94(-1.22%) |
Apr 04, 2014 | 79.01 | 79.10 | 76.75 | 77.31 | 6,070 | -1.89(-2.38%) |
Apr 03, 2014 | 82.03 | 83.91 | 78.82 | 79.20 | 8,831 | -3.68(-4.44%) |
Apr 02, 2014 | 83.63 | 84.19 | 82.40 | 82.87 | 6,548 | -0.09(-0.11%) |
Apr 01, 2014 | 82.87 | 84.19 | 82.12 | 82.97 | 5,408 | -0.19(-0.23%) |
Mar 31, 2014 | 84.29 | 86.83 | 82.78 | 83.16 | 6,678 | -0.38(-0.45%) |
Mar 28, 2014 | 83.91 | 84.10 | 82.50 | 83.53 | 4,684 | +0.00(+0.00%) |
Mar 27, 2014 | 84.38 | 84.85 | 82.50 | 83.53 | 4,496 | -2.64(-3.06%) |
Mar 26, 2014 | 91.36 | 91.72 | 85.89 | 86.17 | 2,929 | -4.81(-5.28%) |
Mar 25, 2014 | 91.55 | 93.34 | 90.70 | 90.98 | 2,353 | +0.47(+0.52%) |
Mar 24, 2014 | 94.28 | 95.04 | 89.66 | 90.51 | 4,828 | -4.24(-4.48%) |
Mar 21, 2014 | 103.71 | 104.32 | 94.47 | 94.75 | 7,282 | -8.49(-8.22%) |
Mar 20, 2014 | 104.09 | 104.65 | 103.24 | 103.24 | 1,144 | -0.57(-0.54%) |
Mar 19, 2014 | 104.65 | 106.16 | 101.47 | 103.81 | 4,397 | -0.85(-0.81%) |
Mar 18, 2014 | 108.80 | 109.27 | 104.09 | 104.65 | 3,279 | -3.49(-3.23%) |
Mar 17, 2014 | 106.54 | 115.40 | 105.22 | 108.14 | 5,663 | +7.64(+7.60%) |
Mar 14, 2014 | 100.79 | 101.35 | 97.11 | 100.51 | 2,203 | +0.28(+0.28%) |
Mar 13, 2014 | 99.94 | 103.05 | 98.43 | 100.22 | 5,604 | +0.38(+0.38%) |
Mar 12, 2014 | 101.45 | 104.56 | 95.98 | 99.85 | 7,830 | -0.94(-0.94%) |
Mar 11, 2014 | 105.60 | 110.22 | 99.09 | 100.79 | 16,516 | -8.11(-7.45%) |
Mar 10, 2014 | 100.88 | 109.93 | 100.88 | 108.90 | 4,746 | +7.54(+7.44%) |
Mar 07, 2014 | 103.05 | 104.65 | 101.26 | 101.35 | 4,050 | -2.07(-2.01%) |
Mar 06, 2014 | 104.75 | 105.88 | 103.43 | 103.43 | 2,058 | -0.85(-0.81%) |
Mar 05, 2014 | 104.65 | 104.93 | 102.87 | 104.28 | 2,649 | -0.19(-0.18%) |
Mar 04, 2014 | 103.81 | 105.22 | 103.24 | 104.47 | 2,888 | +0.94(+0.91%) |