Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.57 | 61.89 | 58.63 | 59.29 | 735,307 | -2.10(-3.42%) |
May 29, 2014 | 62.63 | 63.81 | 60.85 | 61.39 | 695,950 | -0.57(-0.92%) |
May 28, 2014 | 63.13 | 65.31 | 61.12 | 61.96 | 766,873 | -1.32(-2.09%) |
May 27, 2014 | 59.11 | 63.67 | 58.40 | 63.28 | 1,267,748 | +4.53(+7.71%) |
May 23, 2014 | 55.77 | 58.75 | 58.75 | 58.75 | 1,011,400 | +3.09(+5.55%) |
May 22, 2014 | 53.07 | 56.99 | 53.03 | 55.66 | 564,707 | +2.49(+4.68%) |
May 21, 2014 | 54.94 | 56.69 | 52.40 | 53.17 | 1,066,330 | -1.62(-2.96%) |
May 20, 2014 | 58.37 | 58.37 | 54.20 | 54.79 | 1,116,804 | -3.47(-5.96%) |
May 19, 2014 | 56.85 | 58.49 | 56.43 | 58.26 | 861,427 | +0.96(+1.68%) |
May 16, 2014 | 57.04 | 57.55 | 55.76 | 57.30 | 1,329,485 | +0.36(+0.63%) |
May 15, 2014 | 56.23 | 57.18 | 55.50 | 56.94 | 1,067,298 | +0.24(+0.42%) |
May 14, 2014 | 57.50 | 58.72 | 56.02 | 56.70 | 781,051 | -1.22(-2.11%) |
May 13, 2014 | 57.48 | 59.66 | 56.71 | 57.92 | 1,682,379 | +0.41(+0.71%) |
May 12, 2014 | 57.30 | 57.74 | 54.46 | 57.51 | 1,322,000 | +3.18(+5.85%) |
May 09, 2014 | 47.68 | 54.57 | 47.42 | 54.33 | 833,277 | +4.07(+8.10%) |
May 08, 2014 | 51.09 | 52.98 | 50.02 | 50.26 | 798,483 | -1.35(-2.62%) |
May 07, 2014 | 51.66 | 52.20 | 49.53 | 51.61 | 935,562 | -0.66(-1.26%) |
May 06, 2014 | 53.80 | 54.23 | 51.69 | 52.27 | 1,066,460 | -2.07(-3.81%) |
May 05, 2014 | 53.37 | 54.79 | 52.34 | 54.34 | 565,984 | +0.13(+0.24%) |
May 02, 2014 | 54.32 | 55.59 | 53.57 | 54.21 | 1,383,339 | -0.22(-0.40%) |
May 01, 2014 | 49.50 | 54.48 | 48.74 | 54.43 | 1,215,974 | +4.90(+9.89%) |
Apr 30, 2014 | 50.38 | 51.22 | 48.76 | 49.53 | 801,622 | -1.42(-2.79%) |
Apr 29, 2014 | 48.89 | 51.62 | 48.36 | 50.95 | 811,546 | +2.08(+4.26%) |
Apr 28, 2014 | 49.63 | 51.74 | 47.03 | 48.87 | 1,116,599 | -0.47(-0.95%) |
Apr 25, 2014 | 52.31 | 52.98 | 49.25 | 49.34 | 849,081 | -3.44(-6.52%) |
Apr 24, 2014 | 54.88 | 55.00 | 50.02 | 52.78 | 999,721 | -1.54(-2.84%) |
Apr 23, 2014 | 57.91 | 58.02 | 54.02 | 54.32 | 1,056,470 | -4.02(-6.89%) |
Apr 22, 2014 | 55.65 | 59.10 | 55.50 | 58.34 | 900,515 | +2.61(+4.68%) |
Apr 21, 2014 | 54.00 | 55.82 | 53.29 | 55.73 | 375,852 | +1.87(+3.47%) |
Apr 17, 2014 | 54.11 | 53.86 | 53.86 | 53.86 | 722,600 | -0.75(-1.37%) |
Apr 16, 2014 | 54.00 | 55.66 | 53.10 | 54.61 | 822,615 | +1.39(+2.61%) |
Apr 15, 2014 | 53.70 | 55.38 | 49.93 | 53.22 | 1,118,267 | -0.32(-0.60%) |
Apr 14, 2014 | 55.67 | 57.56 | 52.02 | 53.54 | 1,240,944 | -1.53(-2.78%) |
Apr 11, 2014 | 57.13 | 60.07 | 54.92 | 55.07 | 1,506,307 | -2.85(-4.92%) |
Apr 10, 2014 | 64.37 | 65.54 | 56.80 | 57.92 | 1,113,553 | -7.98(-12.11%) |
Apr 09, 2014 | 63.01 | 66.50 | 62.77 | 65.90 | 994,136 | +3.43(+5.49%) |
Apr 08, 2014 | 62.97 | 65.13 | 61.32 | 62.47 | 869,005 | -0.08(-0.13%) |
Apr 07, 2014 | 60.07 | 63.30 | 58.26 | 62.55 | 796,727 | +2.32(+3.85%) |
Apr 04, 2014 | 63.39 | 64.30 | 59.00 | 60.23 | 1,317,816 | -1.47(-2.38%) |
Apr 03, 2014 | 65.84 | 66.19 | 60.75 | 61.70 | 951,696 | -3.92(-5.97%) |
Apr 02, 2014 | 67.94 | 68.30 | 64.09 | 65.62 | 628,406 | -1.81(-2.68%) |
Apr 01, 2014 | 66.80 | 68.96 | 65.56 | 67.43 | 718,080 | +0.29(+0.43%) |
Mar 31, 2014 | 61.75 | 67.86 | 61.75 | 67.14 | 1,159,815 | +5.40(+8.75%) |
Mar 28, 2014 | 65.49 | 66.45 | 60.28 | 61.74 | 1,562,746 | -3.39(-5.20%) |
Mar 27, 2014 | 63.83 | 65.48 | 61.11 | 65.13 | 844,951 | +1.16(+1.81%) |
Mar 26, 2014 | 68.16 | 68.62 | 63.76 | 63.97 | 712,084 | -2.91(-4.35%) |
Mar 25, 2014 | 66.51 | 69.26 | 65.04 | 66.88 | 758,356 | +0.79(+1.20%) |
Mar 24, 2014 | 70.24 | 70.84 | 62.00 | 66.09 | 1,142,689 | -3.90(-5.57%) |
Mar 21, 2014 | 73.44 | 73.44 | 68.02 | 69.99 | 1,749,721 | -3.29(-4.49%) |
Mar 20, 2014 | 73.57 | 73.93 | 71.36 | 73.28 | 408,132 | -0.76(-1.03%) |
Mar 19, 2014 | 75.01 | 75.01 | 72.18 | 74.04 | 382,477 | -0.73(-0.98%) |
Mar 18, 2014 | 73.07 | 75.22 | 72.01 | 74.77 | 684,278 | +2.02(+2.78%) |
Mar 17, 2014 | 71.94 | 74.74 | 71.64 | 72.75 | 567,923 | +1.56(+2.19%) |
Mar 14, 2014 | 71.44 | 72.67 | 70.25 | 71.19 | 283,320 | -0.79(-1.10%) |
Mar 13, 2014 | 74.23 | 75.19 | 70.24 | 71.98 | 601,808 | -2.16(-2.91%) |
Mar 12, 2014 | 72.10 | 75.68 | 71.83 | 74.14 | 550,603 | +1.59(+2.19%) |
Mar 11, 2014 | 73.01 | 75.30 | 71.99 | 72.55 | 740,897 | -0.24(-0.33%) |
Mar 10, 2014 | 72.58 | 73.10 | 70.25 | 72.79 | 634,170 | -0.33(-0.45%) |
Mar 07, 2014 | 76.22 | 77.00 | 70.76 | 73.12 | 1,184,350 | -2.08(-2.77%) |
Mar 06, 2014 | 80.00 | 80.94 | 75.01 | 75.20 | 803,380 | -5.00(-6.23%) |
Mar 05, 2014 | 81.36 | 81.60 | 79.67 | 80.20 | 483,488 | -1.11(-1.37%) |
Mar 04, 2014 | 80.72 | 83.69 | 80.50 | 81.31 | 750,714 | +1.41(+1.76%) |