Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.09 | 61.28 | 55.83 | 57.40 | 457,768 | -3.54(-5.81%) |
May 29, 2014 | 60.37 | 61.04 | 59.36 | 60.94 | 223,546 | +0.68(+1.13%) |
May 28, 2014 | 65.15 | 65.15 | 60.22 | 60.26 | 336,288 | -4.88(-7.49%) |
May 27, 2014 | 62.17 | 65.33 | 61.59 | 65.14 | 662,635 | +3.42(+5.53%) |
May 23, 2014 | 58.87 | 61.72 | 61.72 | 61.72 | 272,511 | +3.07(+5.24%) |
May 22, 2014 | 57.01 | 59.29 | 56.36 | 58.65 | 222,071 | +1.66(+2.91%) |
May 21, 2014 | 56.99 | 58.09 | 56.31 | 56.99 | 163,041 | +0.08(+0.14%) |
May 20, 2014 | 57.92 | 58.04 | 56.10 | 56.91 | 353,829 | -1.03(-1.78%) |
May 19, 2014 | 56.96 | 58.79 | 56.96 | 57.95 | 182,892 | +0.69(+1.20%) |
May 16, 2014 | 57.20 | 57.57 | 56.28 | 57.26 | 216,677 | -0.11(-0.18%) |
May 15, 2014 | 56.74 | 57.48 | 54.92 | 57.36 | 368,139 | +0.24(+0.42%) |
May 14, 2014 | 57.03 | 58.27 | 55.70 | 57.13 | 338,373 | -0.19(-0.34%) |
May 13, 2014 | 59.00 | 59.21 | 55.84 | 57.32 | 695,682 | -1.81(-3.06%) |
May 12, 2014 | 60.27 | 61.77 | 58.81 | 59.13 | 325,997 | -0.31(-0.52%) |
May 09, 2014 | 54.10 | 59.44 | 52.96 | 59.44 | 971,766 | -0.61(-1.01%) |
May 08, 2014 | 59.86 | 62.37 | 58.60 | 60.05 | 466,566 | -0.22(-0.37%) |
May 07, 2014 | 62.73 | 63.42 | 59.35 | 60.27 | 723,649 | -2.26(-3.61%) |
May 06, 2014 | 63.71 | 64.39 | 62.30 | 62.53 | 419,377 | -1.72(-2.68%) |
May 05, 2014 | 64.76 | 64.76 | 63.21 | 64.25 | 417,620 | -1.23(-1.87%) |
May 02, 2014 | 66.38 | 66.60 | 65.32 | 65.47 | 151,931 | -0.81(-1.22%) |
May 01, 2014 | 64.17 | 70.18 | 64.17 | 66.29 | 441,692 | +2.29(+3.59%) |
Apr 30, 2014 | 63.88 | 64.48 | 62.19 | 63.99 | 312,257 | -0.31(-0.48%) |
Apr 29, 2014 | 61.77 | 64.57 | 61.58 | 64.30 | 332,904 | +2.78(+4.52%) |
Apr 28, 2014 | 62.02 | 63.88 | 59.88 | 61.52 | 574,309 | -0.52(-0.84%) |
Apr 25, 2014 | 65.31 | 65.40 | 61.60 | 62.04 | 873,003 | -3.34(-5.12%) |
Apr 24, 2014 | 66.10 | 67.02 | 64.96 | 65.39 | 369,053 | +0.08(+0.12%) |
Apr 23, 2014 | 65.31 | 65.67 | 64.79 | 65.31 | 283,254 | -0.02(-0.03%) |
Apr 22, 2014 | 63.31 | 66.33 | 63.31 | 65.33 | 208,897 | +2.33(+3.70%) |
Apr 21, 2014 | 62.73 | 63.33 | 61.92 | 63.00 | 114,414 | +0.19(+0.31%) |
Apr 17, 2014 | 62.00 | 62.80 | 62.80 | 62.80 | 192,854 | +0.82(+1.32%) |
Apr 16, 2014 | 60.87 | 62.75 | 60.45 | 61.98 | 290,694 | +1.47(+2.42%) |
Apr 15, 2014 | 59.67 | 60.85 | 57.63 | 60.52 | 230,800 | +1.21(+2.04%) |
Apr 14, 2014 | 60.59 | 61.27 | 58.39 | 59.31 | 383,740 | -0.34(-0.58%) |
Apr 11, 2014 | 57.55 | 61.52 | 57.36 | 59.65 | 871,501 | +1.06(+1.81%) |
Apr 10, 2014 | 64.26 | 64.94 | 58.37 | 58.59 | 381,310 | -5.83(-9.05%) |
Apr 09, 2014 | 63.65 | 64.61 | 63.25 | 64.42 | 245,557 | +1.63(+2.60%) |
Apr 08, 2014 | 59.34 | 63.15 | 59.21 | 62.79 | 538,193 | +3.64(+6.15%) |
Apr 07, 2014 | 60.12 | 61.49 | 57.97 | 59.16 | 682,794 | -1.74(-2.86%) |
Apr 04, 2014 | 64.21 | 64.59 | 60.65 | 60.89 | 493,281 | -2.74(-4.31%) |
Apr 03, 2014 | 67.40 | 68.41 | 63.00 | 63.64 | 384,525 | -3.91(-5.79%) |
Apr 02, 2014 | 67.91 | 68.03 | 66.03 | 67.55 | 403,218 | +0.05(+0.08%) |
Apr 01, 2014 | 65.44 | 67.78 | 64.28 | 67.50 | 586,353 | +3.42(+5.33%) |
Mar 31, 2014 | 65.85 | 66.04 | 63.94 | 64.08 | 693,410 | -1.77(-2.68%) |
Mar 28, 2014 | 65.90 | 67.51 | 65.49 | 65.85 | 491,330 | -0.21(-0.32%) |
Mar 27, 2014 | 66.70 | 67.30 | 63.98 | 66.06 | 516,935 | -0.29(-0.44%) |
Mar 26, 2014 | 67.41 | 67.91 | 65.62 | 66.35 | 599,748 | -0.62(-0.92%) |
Mar 25, 2014 | 68.38 | 69.30 | 66.58 | 66.97 | 609,339 | -1.29(-1.89%) |
Mar 24, 2014 | 69.14 | 69.41 | 67.16 | 68.25 | 614,978 | -0.86(-1.25%) |
Mar 21, 2014 | 71.19 | 71.89 | 67.87 | 69.12 | 1,137,750 | -2.25(-3.15%) |
Mar 20, 2014 | 74.37 | 74.37 | 71.16 | 71.37 | 202,028 | -2.28(-3.09%) |
Mar 19, 2014 | 74.74 | 75.31 | 71.91 | 73.65 | 362,869 | -0.94(-1.25%) |
Mar 18, 2014 | 73.34 | 75.57 | 73.34 | 74.58 | 276,594 | +0.92(+1.25%) |
Mar 17, 2014 | 73.90 | 75.15 | 72.94 | 73.66 | 175,871 | +0.02(+0.02%) |
Mar 14, 2014 | 73.35 | 75.23 | 72.61 | 73.65 | 323,163 | -0.19(-0.25%) |
Mar 13, 2014 | 75.92 | 76.69 | 72.98 | 73.83 | 332,479 | -1.53(-2.03%) |
Mar 12, 2014 | 75.84 | 77.12 | 73.72 | 75.36 | 407,728 | -1.00(-1.31%) |
Mar 11, 2014 | 78.44 | 79.43 | 76.16 | 76.36 | 553,241 | -2.15(-2.74%) |
Mar 10, 2014 | 82.25 | 82.84 | 77.71 | 78.51 | 323,824 | -3.74(-4.55%) |
Mar 07, 2014 | 84.46 | 85.30 | 81.86 | 82.25 | 228,491 | -2.01(-2.39%) |
Mar 06, 2014 | 90.54 | 90.56 | 83.75 | 84.26 | 278,011 | -6.17(-6.82%) |
Mar 05, 2014 | 87.80 | 90.77 | 87.51 | 90.43 | 414,304 | +2.51(+2.85%) |
Mar 04, 2014 | 87.56 | 88.43 | 87.48 | 87.93 | 390,149 | +1.29(+1.49%) |