Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.85 | 61.18 | 57.16 | 58.04 | 2,073,959 | -3.46(-5.63%) |
May 29, 2014 | 62.46 | 62.70 | 60.68 | 61.50 | 1,193,966 | -0.52(-0.84%) |
May 28, 2014 | 63.99 | 64.00 | 61.11 | 62.02 | 2,157,311 | -0.83(-1.32%) |
May 27, 2014 | 61.29 | 64.38 | 61.08 | 62.85 | 2,636,131 | +2.25(+3.71%) |
May 23, 2014 | 58.69 | 60.60 | 60.60 | 60.60 | 1,573,500 | +1.17(+1.97%) |
May 22, 2014 | 57.99 | 59.55 | 56.80 | 59.43 | 1,401,484 | +1.55(+2.68%) |
May 21, 2014 | 57.39 | 57.96 | 54.36 | 57.88 | 3,185,895 | +0.77(+1.35%) |
May 20, 2014 | 57.64 | 59.58 | 55.58 | 57.11 | 2,504,227 | -0.55(-0.95%) |
May 19, 2014 | 54.34 | 58.19 | 54.03 | 57.66 | 2,763,261 | +3.05(+5.59%) |
May 16, 2014 | 54.61 | 54.87 | 52.75 | 54.61 | 1,520,142 | +0.22(+0.40%) |
May 15, 2014 | 54.75 | 55.11 | 52.02 | 54.39 | 2,524,183 | -0.39(-0.71%) |
May 14, 2014 | 53.60 | 57.00 | 53.40 | 54.78 | 2,307,488 | +0.65(+1.20%) |
May 13, 2014 | 57.70 | 58.10 | 53.88 | 54.13 | 3,262,495 | -3.72(-6.43%) |
May 12, 2014 | 55.00 | 58.09 | 54.27 | 57.85 | 2,257,068 | +2.85(+5.18%) |
May 09, 2014 | 54.93 | 56.19 | 53.14 | 55.00 | 2,479,422 | -0.21(-0.38%) |
May 08, 2014 | 55.44 | 57.98 | 53.14 | 55.21 | 3,185,985 | -1.15(-2.04%) |
May 07, 2014 | 58.73 | 59.00 | 52.82 | 56.36 | 4,382,776 | -1.66(-2.86%) |
May 06, 2014 | 61.98 | 62.95 | 56.60 | 58.02 | 8,198,469 | +0.03(+0.05%) |
May 05, 2014 | 57.70 | 59.08 | 57.05 | 57.99 | 3,618,196 | -0.47(-0.80%) |
May 02, 2014 | 58.57 | 59.21 | 56.37 | 58.46 | 2,488,002 | +0.14(+0.24%) |
May 01, 2014 | 55.71 | 59.58 | 55.32 | 58.32 | 3,025,548 | +3.05(+5.52%) |
Apr 30, 2014 | 56.34 | 56.34 | 54.60 | 55.27 | 1,440,667 | -1.38(-2.44%) |
Apr 29, 2014 | 56.02 | 57.45 | 53.64 | 56.65 | 3,088,081 | +0.90(+1.61%) |
Apr 28, 2014 | 56.36 | 57.82 | 53.70 | 55.75 | 2,150,940 | -0.48(-0.85%) |
Apr 25, 2014 | 59.09 | 60.34 | 55.88 | 56.23 | 2,033,814 | -3.71(-6.19%) |
Apr 24, 2014 | 63.59 | 63.97 | 56.97 | 59.94 | 2,800,381 | -3.39(-5.35%) |
Apr 23, 2014 | 67.10 | 67.10 | 63.10 | 63.33 | 1,255,990 | -3.67(-5.48%) |
Apr 22, 2014 | 63.85 | 68.63 | 63.53 | 67.00 | 2,189,531 | +3.39(+5.33%) |
Apr 21, 2014 | 65.07 | 65.26 | 62.82 | 63.61 | 737,218 | -1.07(-1.65%) |
Apr 17, 2014 | 64.00 | 64.68 | 64.68 | 64.68 | 1,164,100 | +0.67(+1.05%) |
Apr 16, 2014 | 64.40 | 65.15 | 61.88 | 64.01 | 1,682,705 | +0.53(+0.83%) |
Apr 15, 2014 | 64.49 | 65.91 | 61.72 | 63.48 | 1,730,820 | -0.90(-1.40%) |
Apr 14, 2014 | 63.89 | 67.14 | 63.36 | 64.38 | 1,165,616 | +1.21(+1.92%) |
Apr 11, 2014 | 63.78 | 66.05 | 63.00 | 63.17 | 1,676,782 | -2.35(-3.59%) |
Apr 10, 2014 | 71.93 | 72.27 | 63.90 | 65.52 | 2,693,596 | -7.35(-10.09%) |
Apr 09, 2014 | 69.21 | 73.72 | 69.17 | 72.87 | 1,734,884 | +4.40(+6.43%) |
Apr 08, 2014 | 69.72 | 71.53 | 68.20 | 68.47 | 1,434,515 | -1.05(-1.51%) |
Apr 07, 2014 | 70.10 | 71.65 | 66.17 | 69.52 | 2,389,778 | -1.60(-2.25%) |
Apr 04, 2014 | 72.90 | 73.98 | 69.05 | 71.12 | 2,970,077 | -0.69(-0.96%) |
Apr 03, 2014 | 77.76 | 77.99 | 70.97 | 71.81 | 2,226,413 | -5.93(-7.63%) |
Apr 02, 2014 | 81.45 | 82.10 | 77.40 | 77.74 | 1,601,880 | -3.44(-4.24%) |
Apr 01, 2014 | 78.35 | 81.28 | 76.99 | 81.18 | 2,756,985 | +5.10(+6.70%) |
Mar 31, 2014 | 76.21 | 78.00 | 75.52 | 76.08 | 1,536,982 | -0.12(-0.16%) |
Mar 28, 2014 | 74.25 | 76.20 | 73.45 | 76.20 | 2,760,171 | +2.34(+3.17%) |
Mar 27, 2014 | 74.18 | 76.41 | 72.05 | 73.86 | 2,159,482 | -0.38(-0.51%) |
Mar 26, 2014 | 75.52 | 76.25 | 72.20 | 74.24 | 2,209,223 | -0.64(-0.85%) |
Mar 25, 2014 | 79.47 | 80.44 | 74.25 | 74.88 | 3,436,406 | -4.54(-5.72%) |
Mar 24, 2014 | 84.14 | 84.14 | 77.11 | 79.42 | 3,999,120 | -3.87(-4.65%) |
Mar 21, 2014 | 89.25 | 90.68 | 83.29 | 83.29 | 5,519,794 | -6.73(-7.48%) |
Mar 20, 2014 | 88.45 | 91.43 | 88.13 | 90.02 | 1,642,041 | +0.80(+0.90%) |
Mar 19, 2014 | 92.15 | 92.39 | 87.82 | 89.22 | 1,082,047 | -2.82(-3.06%) |
Mar 18, 2014 | 91.62 | 92.97 | 89.36 | 92.04 | 998,667 | +1.58(+1.75%) |
Mar 17, 2014 | 91.23 | 92.00 | 86.70 | 90.46 | 1,159,040 | +0.15(+0.17%) |
Mar 14, 2014 | 88.73 | 91.23 | 88.52 | 90.31 | 1,017,146 | +1.16(+1.30%) |
Mar 13, 2014 | 90.57 | 93.60 | 88.48 | 89.15 | 1,074,913 | -1.50(-1.65%) |
Mar 12, 2014 | 90.01 | 91.85 | 88.23 | 90.65 | 1,304,355 | -0.40(-0.44%) |
Mar 11, 2014 | 91.05 | 93.08 | 90.02 | 91.05 | 1,017,020 | +0.17(+0.19%) |
Mar 10, 2014 | 90.14 | 93.69 | 89.46 | 90.88 | 1,001,977 | +0.04(+0.04%) |
Mar 07, 2014 | 94.58 | 95.50 | 90.11 | 90.84 | 1,387,560 | -3.49(-3.70%) |
Mar 06, 2014 | 94.44 | 96.63 | 93.78 | 94.33 | 942,331 | -0.02(-0.02%) |
Mar 05, 2014 | 95.50 | 95.80 | 93.10 | 94.35 | 1,169,373 | -2.89(-2.97%) |
Mar 04, 2014 | 97.96 | 97.96 | 96.26 | 97.24 | 1,057,201 | +1.67(+1.75%) |