Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.88 | 54.45 | 52.74 | 54.35 | 3,381 | +0.66(+1.23%) |
May 29, 2014 | 52.08 | 54.73 | 52.08 | 53.69 | 5,025 | +0.57(+1.07%) |
May 28, 2014 | 54.45 | 54.45 | 52.27 | 53.12 | 5,384 | -1.42(-2.60%) |
May 27, 2014 | 56.34 | 56.81 | 54.26 | 54.54 | 10,517 | -2.18(-3.84%) |
May 23, 2014 | 56.81 | 56.72 | 56.72 | 56.72 | 6,114 | -0.47(-0.83%) |
May 22, 2014 | 56.81 | 58.04 | 56.43 | 57.19 | 4,341 | +0.19(+0.33%) |
May 21, 2014 | 58.04 | 58.33 | 54.35 | 57.00 | 9,204 | +0.19(+0.33%) |
May 20, 2014 | 62.40 | 63.82 | 55.87 | 56.81 | 11,625 | -5.40(-8.68%) |
May 19, 2014 | 65.62 | 66.38 | 62.02 | 62.21 | 7,227 | -3.79(-5.74%) |
May 16, 2014 | 67.23 | 67.42 | 65.90 | 66.00 | 3,729 | -1.42(-2.11%) |
May 15, 2014 | 68.46 | 69.88 | 67.23 | 67.42 | 2,424 | -1.70(-2.47%) |
May 14, 2014 | 67.89 | 69.97 | 67.89 | 69.12 | 2,009 | +0.95(+1.39%) |
May 13, 2014 | 66.28 | 69.35 | 66.28 | 68.18 | 2,501 | +1.33(+1.98%) |
May 12, 2014 | 70.54 | 70.54 | 66.57 | 66.85 | 3,577 | -3.69(-5.23%) |
May 09, 2014 | 69.22 | 71.77 | 69.22 | 70.54 | 1,605 | +2.75(+4.05%) |
May 08, 2014 | 71.39 | 72.44 | 67.61 | 67.80 | 1,702 | -3.22(-4.53%) |
May 07, 2014 | 72.34 | 72.72 | 70.54 | 71.02 | 2,164 | -1.33(-1.83%) |
May 06, 2014 | 71.11 | 73.57 | 71.11 | 72.34 | 3,228 | +0.28(+0.39%) |
May 05, 2014 | 68.46 | 72.12 | 67.37 | 72.06 | 4,489 | +3.69(+5.40%) |
May 02, 2014 | 71.96 | 71.96 | 67.32 | 68.36 | 4,982 | -2.37(-3.35%) |
May 01, 2014 | 71.49 | 71.49 | 70.73 | 70.73 | 1,699 | -1.04(-1.45%) |
Apr 30, 2014 | 71.96 | 72.15 | 71.49 | 71.77 | 1,398 | -0.09(-0.13%) |
Apr 29, 2014 | 72.25 | 72.91 | 71.87 | 71.87 | 2,292 | -0.76(-1.04%) |
Apr 28, 2014 | 73.76 | 73.76 | 72.00 | 72.63 | 3,065 | -1.23(-1.67%) |
Apr 25, 2014 | 73.86 | 75.47 | 72.15 | 73.86 | 2,767 | +0.00(+0.00%) |
Apr 24, 2014 | 74.52 | 74.61 | 71.96 | 73.86 | 2,238 | -0.28(-0.38%) |
Apr 23, 2014 | 75.28 | 75.75 | 73.29 | 74.14 | 2,675 | -1.52(-2.00%) |
Apr 22, 2014 | 76.03 | 76.03 | 75.28 | 75.66 | 1,885 | -0.19(-0.25%) |
Apr 21, 2014 | 75.75 | 75.94 | 74.62 | 75.85 | 1,930 | +0.09(+0.13%) |
Apr 17, 2014 | 75.28 | 75.75 | 75.75 | 75.75 | 3,717 | +0.47(+0.63%) |
Apr 16, 2014 | 75.47 | 75.94 | 74.05 | 75.28 | 2,925 | -0.28(-0.38%) |
Apr 15, 2014 | 74.52 | 75.94 | 72.72 | 75.56 | 2,609 | +1.23(+1.66%) |
Apr 14, 2014 | 75.75 | 76.13 | 74.24 | 74.33 | 4,444 | -0.66(-0.88%) |
Apr 11, 2014 | 74.61 | 76.22 | 74.05 | 74.99 | 2,699 | -0.76(-1.00%) |
Apr 10, 2014 | 74.88 | 78.40 | 74.88 | 75.75 | 9,781 | +0.00(+0.00%) |
Apr 09, 2014 | 75.09 | 77.83 | 75.09 | 75.75 | 6,368 | +0.28(+0.38%) |
Apr 08, 2014 | 76.51 | 77.27 | 74.71 | 75.47 | 6,018 | -1.23(-1.61%) |
Apr 07, 2014 | 75.75 | 78.40 | 74.08 | 76.70 | 7,650 | -0.95(-1.22%) |
Apr 04, 2014 | 79.35 | 79.44 | 77.08 | 77.64 | 6,044 | -1.89(-2.38%) |
Apr 03, 2014 | 82.38 | 84.27 | 79.16 | 79.54 | 8,794 | -3.69(-4.44%) |
Apr 02, 2014 | 83.99 | 84.56 | 82.76 | 83.23 | 6,520 | -0.09(-0.11%) |
Apr 01, 2014 | 83.23 | 84.56 | 82.47 | 83.33 | 5,385 | -0.19(-0.23%) |
Mar 31, 2014 | 84.65 | 87.21 | 83.14 | 83.51 | 6,649 | -0.38(-0.45%) |
Mar 28, 2014 | 84.27 | 84.46 | 82.85 | 83.89 | 4,664 | +0.00(+0.00%) |
Mar 27, 2014 | 84.75 | 85.22 | 82.85 | 83.89 | 4,477 | -2.65(-3.06%) |
Mar 26, 2014 | 91.75 | 92.11 | 86.26 | 86.54 | 2,917 | -4.83(-5.28%) |
Mar 25, 2014 | 91.94 | 93.74 | 91.09 | 91.37 | 2,343 | +0.47(+0.52%) |
Mar 24, 2014 | 94.69 | 95.45 | 90.05 | 90.90 | 4,807 | -4.26(-4.48%) |
Mar 21, 2014 | 104.16 | 104.77 | 94.88 | 95.16 | 7,251 | -8.52(-8.22%) |
Mar 20, 2014 | 104.54 | 105.10 | 103.68 | 103.68 | 1,139 | -0.57(-0.54%) |
Mar 19, 2014 | 105.10 | 106.62 | 101.91 | 104.25 | 4,378 | -0.85(-0.81%) |
Mar 18, 2014 | 109.27 | 109.74 | 104.54 | 105.10 | 3,265 | -3.50(-3.23%) |
Mar 17, 2014 | 107.00 | 115.90 | 105.67 | 108.61 | 5,639 | +7.67(+7.60%) |
Mar 14, 2014 | 101.22 | 101.79 | 97.53 | 100.94 | 2,193 | +0.28(+0.28%) |
Mar 13, 2014 | 100.37 | 103.49 | 98.85 | 100.65 | 5,580 | +0.38(+0.38%) |
Mar 12, 2014 | 101.88 | 105.01 | 96.39 | 100.28 | 7,796 | -0.95(-0.93%) |
Mar 11, 2014 | 106.05 | 110.69 | 99.52 | 101.22 | 16,446 | -8.14(-7.45%) |
Mar 10, 2014 | 101.32 | 110.41 | 101.32 | 109.36 | 4,726 | +7.57(+7.44%) |
Mar 07, 2014 | 103.49 | 105.10 | 101.69 | 101.79 | 4,033 | -2.08(-2.01%) |
Mar 06, 2014 | 105.20 | 106.33 | 103.87 | 103.87 | 2,049 | -0.85(-0.81%) |
Mar 05, 2014 | 105.10 | 105.39 | 103.31 | 104.72 | 2,637 | -0.19(-0.18%) |
Mar 04, 2014 | 104.25 | 105.67 | 103.69 | 104.91 | 2,875 | +0.94(+0.91%) |