Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 69.50 | 70.70 | 68.00 | 68.17 | 256,434 | -1.34(-1.93%) |
May 29, 2014 | 68.90 | 70.75 | 68.90 | 69.51 | 468,490 | +0.75(+1.09%) |
May 28, 2014 | 68.33 | 69.25 | 67.36 | 68.76 | 420,604 | +0.67(+0.98%) |
May 27, 2014 | 68.35 | 68.98 | 67.57 | 68.09 | 415,146 | +0.38(+0.56%) |
May 23, 2014 | 66.83 | 67.71 | 67.71 | 67.71 | 395,600 | +1.71(+2.59%) |
May 22, 2014 | 66.41 | 67.00 | 63.00 | 66.00 | 751,819 | -0.36(-0.54%) |
May 21, 2014 | 67.91 | 68.75 | 66.02 | 66.36 | 467,490 | -1.47(-2.17%) |
May 20, 2014 | 70.04 | 70.04 | 67.41 | 67.83 | 341,497 | -2.11(-3.02%) |
May 19, 2014 | 68.50 | 70.45 | 68.40 | 69.94 | 421,831 | +1.63(+2.39%) |
May 16, 2014 | 69.51 | 69.88 | 68.12 | 68.31 | 463,919 | -1.27(-1.83%) |
May 15, 2014 | 72.67 | 72.67 | 68.03 | 69.58 | 881,567 | -1.91(-2.67%) |
May 14, 2014 | 70.36 | 72.70 | 68.37 | 71.49 | 1,024,192 | +0.72(+1.02%) |
May 13, 2014 | 69.53 | 70.99 | 67.75 | 70.77 | 478,786 | +1.00(+1.43%) |
May 12, 2014 | 68.15 | 70.60 | 67.30 | 69.77 | 859,643 | +1.15(+1.68%) |
May 09, 2014 | 69.84 | 70.74 | 67.12 | 68.62 | 839,361 | -2.11(-2.98%) |
May 08, 2014 | 69.90 | 73.94 | 69.45 | 70.73 | 920,223 | +0.92(+1.33%) |
May 07, 2014 | 71.40 | 72.95 | 66.67 | 69.81 | 1,301,348 | -4.68(-6.29%) |
May 06, 2014 | 76.75 | 76.88 | 73.50 | 74.49 | 1,686,582 | -1.77(-2.32%) |
May 05, 2014 | 74.10 | 76.40 | 71.26 | 76.26 | 1,312,588 | +4.79(+6.70%) |
May 02, 2014 | 75.50 | 76.20 | 71.14 | 71.47 | 975,187 | -2.45(-3.31%) |
May 01, 2014 | 74.75 | 78.08 | 72.17 | 73.92 | 1,544,933 | +0.82(+1.12%) |
Apr 30, 2014 | 68.01 | 73.57 | 67.40 | 73.10 | 1,957,548 | +5.33(+7.86%) |
Apr 29, 2014 | 63.97 | 69.39 | 62.24 | 67.77 | 2,096,796 | +2.53(+3.88%) |
Apr 28, 2014 | 68.96 | 69.00 | 61.48 | 65.24 | 1,894,625 | +3.12(+5.02%) |
Apr 25, 2014 | 65.25 | 65.86 | 61.60 | 62.12 | 1,573,449 | -5.78(-8.51%) |
Apr 24, 2014 | 74.01 | 74.69 | 66.12 | 67.90 | 3,544,795 | -1.42(-2.05%) |
Apr 23, 2014 | 64.96 | 73.33 | 64.50 | 69.32 | 5,434,210 | +8.46(+13.90%) |
Apr 22, 2014 | 50.10 | 65.97 | 50.00 | 60.86 | 6,758,604 | +14.82(+32.19%) |
Apr 21, 2014 | 47.09 | 47.63 | 44.60 | 46.04 | 286,557 | -0.16(-0.35%) |
Apr 17, 2014 | 44.33 | 46.20 | 46.20 | 46.20 | 298,300 | +1.56(+3.49%) |
Apr 16, 2014 | 44.11 | 45.74 | 43.01 | 44.64 | 218,927 | +0.64(+1.45%) |
Apr 15, 2014 | 45.35 | 46.50 | 41.86 | 44.00 | 381,582 | -1.58(-3.47%) |
Apr 14, 2014 | 47.50 | 48.45 | 44.07 | 45.58 | 403,703 | -2.67(-5.53%) |
Apr 11, 2014 | 51.69 | 51.95 | 46.29 | 48.25 | 539,128 | -5.35(-9.98%) |
Apr 10, 2014 | 56.31 | 56.57 | 52.47 | 53.60 | 210,441 | -2.45(-4.37%) |
Apr 09, 2014 | 53.31 | 56.91 | 53.31 | 56.05 | 418,263 | +3.31(+6.28%) |
Apr 08, 2014 | 50.20 | 53.63 | 50.06 | 52.74 | 242,867 | +1.40(+2.73%) |
Apr 07, 2014 | 51.06 | 52.91 | 49.67 | 51.34 | 366,961 | -0.93(-1.78%) |
Apr 04, 2014 | 55.88 | 55.99 | 50.01 | 52.27 | 551,299 | -4.45(-7.85%) |
Apr 03, 2014 | 56.34 | 57.99 | 54.68 | 56.72 | 305,139 | -0.73(-1.27%) |
Apr 02, 2014 | 59.00 | 59.28 | 56.40 | 57.45 | 247,562 | -1.57(-2.66%) |
Apr 01, 2014 | 61.96 | 62.65 | 58.54 | 59.02 | 292,296 | -0.35(-0.59%) |
Mar 31, 2014 | 56.05 | 60.56 | 55.48 | 59.37 | 433,195 | +3.53(+6.32%) |
Mar 28, 2014 | 59.12 | 60.55 | 53.68 | 55.84 | 494,500 | -4.42(-7.33%) |
Mar 27, 2014 | 61.66 | 61.96 | 56.82 | 60.26 | 546,817 | -1.40(-2.27%) |
Mar 26, 2014 | 66.78 | 67.20 | 61.51 | 61.66 | 217,887 | -4.53(-6.84%) |
Mar 25, 2014 | 65.31 | 68.80 | 65.00 | 66.19 | 299,209 | +1.21(+1.86%) |
Mar 24, 2014 | 65.63 | 66.34 | 59.00 | 64.98 | 692,846 | -1.85(-2.77%) |
Mar 21, 2014 | 68.55 | 69.00 | 66.45 | 66.83 | 354,285 | -1.69(-2.47%) |
Mar 20, 2014 | 71.85 | 72.23 | 67.70 | 68.52 | 400,950 | -4.28(-5.88%) |
Mar 19, 2014 | 72.50 | 75.95 | 71.84 | 72.80 | 287,082 | +0.41(+0.57%) |
Mar 18, 2014 | 73.81 | 74.39 | 71.05 | 72.39 | 356,950 | -0.72(-0.98%) |
Mar 17, 2014 | 77.83 | 77.83 | 71.20 | 73.11 | 495,596 | -1.58(-2.12%) |
Mar 14, 2014 | 80.62 | 81.06 | 74.00 | 74.69 | 436,529 | -6.24(-7.71%) |
Mar 13, 2014 | 82.98 | 85.12 | 78.60 | 80.93 | 488,599 | -2.12(-2.55%) |
Mar 12, 2014 | 82.50 | 83.58 | 76.02 | 83.05 | 791,654 | +0.65(+0.78%) |
Mar 11, 2014 | 81.10 | 86.45 | 80.53 | 82.40 | 963,322 | +5.12(+6.63%) |
Mar 10, 2014 | 73.40 | 78.42 | 72.80 | 77.28 | 488,833 | +4.85(+6.70%) |
Mar 07, 2014 | 72.00 | 73.42 | 69.50 | 72.43 | 297,260 | +0.32(+0.44%) |
Mar 06, 2014 | 74.00 | 74.10 | 68.79 | 72.11 | 535,823 | -2.08(-2.80%) |
Mar 05, 2014 | 71.94 | 77.13 | 71.00 | 74.19 | 723,344 | +3.18(+4.48%) |
Mar 04, 2014 | 68.35 | 71.55 | 68.05 | 71.01 | 413,204 | +4.06(+6.06%) |