Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.97 | 57.97 | 55.55 | 56.46 | 3,178,511 | -0.03(-0.06%) |
May 29, 2014 | 55.50 | 57.70 | 55.15 | 56.50 | 2,487,553 | +1.27(+2.29%) |
May 28, 2014 | 53.63 | 55.93 | 53.12 | 55.23 | 3,869,067 | +1.80(+3.36%) |
May 27, 2014 | 54.11 | 56.32 | 52.27 | 53.44 | 3,928,697 | -1.52(-2.76%) |
May 23, 2014 | 54.57 | 54.95 | 54.95 | 54.95 | 2,601,258 | +1.31(+2.44%) |
May 22, 2014 | 48.67 | 53.71 | 48.67 | 53.64 | 4,209,129 | +5.08(+10.46%) |
May 21, 2014 | 48.98 | 49.57 | 48.21 | 48.56 | 2,144,658 | +0.04(+0.09%) |
May 20, 2014 | 49.07 | 50.21 | 47.61 | 48.52 | 2,567,618 | -0.42(-0.87%) |
May 19, 2014 | 46.12 | 49.08 | 45.96 | 48.94 | 1,926,854 | +2.13(+4.56%) |
May 16, 2014 | 46.73 | 47.52 | 45.96 | 46.81 | 1,724,886 | -0.62(-1.30%) |
May 15, 2014 | 48.21 | 48.35 | 45.55 | 47.43 | 3,239,019 | -0.64(-1.34%) |
May 14, 2014 | 47.12 | 49.81 | 47.12 | 48.07 | 3,236,951 | +0.73(+1.54%) |
May 13, 2014 | 49.31 | 50.05 | 47.00 | 47.34 | 2,707,901 | -1.80(-3.67%) |
May 12, 2014 | 47.05 | 50.10 | 46.66 | 49.14 | 3,605,063 | +3.31(+7.23%) |
May 09, 2014 | 45.01 | 47.55 | 44.68 | 45.83 | 3,362,276 | +0.69(+1.54%) |
May 08, 2014 | 45.82 | 48.04 | 44.30 | 45.14 | 4,829,050 | -1.11(-2.40%) |
May 07, 2014 | 50.13 | 50.13 | 44.87 | 46.25 | 6,583,798 | -2.99(-6.08%) |
May 06, 2014 | 51.30 | 52.68 | 48.66 | 49.24 | 7,018,376 | -4.49(-8.36%) |
May 05, 2014 | 51.25 | 55.20 | 51.23 | 53.73 | 5,389,592 | +1.16(+2.21%) |
May 02, 2014 | 52.50 | 53.77 | 51.38 | 52.57 | 2,413,703 | +0.35(+0.66%) |
May 01, 2014 | 50.73 | 54.16 | 50.50 | 52.22 | 3,096,409 | +2.48(+4.99%) |
Apr 30, 2014 | 50.56 | 51.21 | 47.75 | 49.74 | 3,878,384 | -2.10(-4.05%) |
Apr 29, 2014 | 51.39 | 52.03 | 47.91 | 51.84 | 4,726,525 | +1.22(+2.42%) |
Apr 28, 2014 | 55.23 | 55.23 | 49.04 | 50.62 | 4,632,853 | -4.20(-7.66%) |
Apr 25, 2014 | 54.27 | 56.87 | 54.27 | 54.82 | 1,678,573 | -1.38(-2.45%) |
Apr 24, 2014 | 57.53 | 58.28 | 53.17 | 56.19 | 4,644,137 | -3.27(-5.50%) |
Apr 23, 2014 | 61.34 | 61.66 | 58.76 | 59.46 | 2,146,626 | -2.53(-4.08%) |
Apr 22, 2014 | 59.99 | 62.44 | 59.66 | 62.00 | 3,347,955 | +2.26(+3.79%) |
Apr 21, 2014 | 58.38 | 59.82 | 56.65 | 59.73 | 1,838,621 | +1.50(+2.58%) |
Apr 17, 2014 | 56.24 | 58.23 | 58.23 | 58.23 | 2,760,161 | +1.89(+3.36%) |
Apr 16, 2014 | 57.21 | 58.41 | 54.56 | 56.34 | 3,116,524 | +1.15(+2.09%) |
Apr 15, 2014 | 56.71 | 57.74 | 49.89 | 55.19 | 5,705,003 | -2.57(-4.44%) |
Apr 14, 2014 | 57.85 | 58.97 | 55.71 | 57.76 | 2,173,035 | +1.25(+2.21%) |
Apr 11, 2014 | 56.72 | 60.43 | 55.33 | 56.51 | 2,995,788 | -2.56(-4.33%) |
Apr 10, 2014 | 63.42 | 63.76 | 58.21 | 59.06 | 2,447,860 | -4.73(-7.41%) |
Apr 09, 2014 | 60.98 | 63.88 | 58.80 | 63.79 | 3,084,367 | +3.82(+6.38%) |
Apr 08, 2014 | 56.74 | 62.33 | 56.37 | 59.97 | 4,372,587 | +4.02(+7.18%) |
Apr 07, 2014 | 58.50 | 60.25 | 54.42 | 55.95 | 4,671,090 | -3.58(-6.02%) |
Apr 04, 2014 | 65.57 | 65.57 | 58.30 | 59.53 | 3,462,093 | -4.26(-6.67%) |
Apr 03, 2014 | 68.53 | 69.37 | 62.96 | 63.79 | 2,852,864 | -4.88(-7.11%) |
Apr 02, 2014 | 71.11 | 71.58 | 66.94 | 68.67 | 2,835,576 | -2.30(-3.24%) |
Apr 01, 2014 | 67.03 | 71.34 | 66.91 | 70.97 | 3,019,590 | +4.75(+7.18%) |
Mar 31, 2014 | 65.20 | 66.43 | 64.99 | 66.22 | 1,348,854 | +2.39(+3.75%) |
Mar 28, 2014 | 62.70 | 65.41 | 62.44 | 63.83 | 1,718,352 | +2.25(+3.65%) |
Mar 27, 2014 | 63.35 | 65.46 | 60.76 | 61.58 | 3,565,611 | -2.43(-3.79%) |
Mar 26, 2014 | 68.50 | 69.32 | 63.75 | 64.01 | 2,295,707 | -2.78(-4.17%) |
Mar 25, 2014 | 64.95 | 68.28 | 64.22 | 66.79 | 2,277,399 | +2.32(+3.59%) |
Mar 24, 2014 | 67.64 | 67.99 | 62.21 | 64.48 | 2,837,629 | -2.87(-4.26%) |
Mar 21, 2014 | 68.48 | 69.80 | 66.80 | 67.35 | 2,484,055 | +0.56(+0.83%) |
Mar 20, 2014 | 68.26 | 68.99 | 65.73 | 66.79 | 2,682,074 | -2.32(-3.35%) |
Mar 19, 2014 | 70.49 | 70.68 | 68.07 | 69.11 | 2,912,393 | -2.00(-2.82%) |
Mar 18, 2014 | 69.29 | 72.91 | 68.33 | 71.11 | 4,006,168 | +0.44(+0.63%) |
Mar 17, 2014 | 71.99 | 72.41 | 68.55 | 70.67 | 1,641,978 | +0.07(+0.10%) |
Mar 14, 2014 | 69.71 | 72.84 | 68.94 | 70.60 | 1,410,070 | +0.18(+0.26%) |
Mar 13, 2014 | 74.51 | 74.56 | 69.67 | 70.42 | 1,835,090 | -0.94(-1.31%) |
Mar 12, 2014 | 69.18 | 73.26 | 66.90 | 71.35 | 2,616,332 | +0.75(+1.07%) |
Mar 11, 2014 | 74.41 | 74.55 | 69.59 | 70.60 | 1,950,965 | -2.64(-3.61%) |
Mar 10, 2014 | 73.13 | 75.43 | 71.54 | 73.24 | 2,494,952 | -3.30(-4.32%) |
Mar 07, 2014 | 78.78 | 78.78 | 75.46 | 76.55 | 2,530,750 | -1.24(-1.59%) |
Mar 06, 2014 | 74.56 | 78.85 | 73.81 | 77.79 | 5,651,944 | +4.60(+6.29%) |
Mar 05, 2014 | 73.95 | 77.33 | 69.92 | 73.18 | 7,798,208 | -2.42(-3.20%) |
Mar 04, 2014 | 68.85 | 75.73 | 67.86 | 75.60 | 5,638,773 | +9.79(+14.88%) |