Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.92 | 47.00 | 41.05 | 41.86 | 19,324,936 | -8.18(-16.35%) |
May 29, 2014 | 49.93 | 50.50 | 48.53 | 50.04 | 5,132,494 | +1.16(+2.37%) |
May 28, 2014 | 50.35 | 50.74 | 47.82 | 48.88 | 5,666,722 | -0.01(-0.02%) |
May 27, 2014 | 47.24 | 49.68 | 47.24 | 48.89 | 4,605,667 | +2.90(+6.31%) |
May 23, 2014 | 46.33 | 45.99 | 45.99 | 45.99 | 2,699,700 | +0.03(+0.07%) |
May 22, 2014 | 44.39 | 46.45 | 44.00 | 45.96 | 2,816,180 | +1.44(+3.23%) |
May 21, 2014 | 44.50 | 45.34 | 43.03 | 44.52 | 3,082,396 | +0.36(+0.82%) |
May 20, 2014 | 43.43 | 45.54 | 42.30 | 44.16 | 4,949,518 | +0.16(+0.36%) |
May 19, 2014 | 43.68 | 45.28 | 43.22 | 44.00 | 3,797,534 | +0.24(+0.55%) |
May 16, 2014 | 43.58 | 44.25 | 42.14 | 43.76 | 4,550,504 | +0.16(+0.37%) |
May 15, 2014 | 44.13 | 44.59 | 41.07 | 43.60 | 6,249,489 | -0.10(-0.23%) |
May 14, 2014 | 43.81 | 46.21 | 43.42 | 43.70 | 4,804,723 | -0.37(-0.84%) |
May 13, 2014 | 48.23 | 48.50 | 43.96 | 44.07 | 5,174,687 | -4.16(-8.63%) |
May 12, 2014 | 47.02 | 48.81 | 46.34 | 48.23 | 3,558,499 | +1.73(+3.72%) |
May 09, 2014 | 46.25 | 47.37 | 45.41 | 46.50 | 2,782,171 | -0.15(-0.32%) |
May 08, 2014 | 48.30 | 49.75 | 46.38 | 46.65 | 4,036,947 | -1.86(-3.83%) |
May 07, 2014 | 51.40 | 51.53 | 45.12 | 48.51 | 8,381,185 | -3.24(-6.26%) |
May 06, 2014 | 55.51 | 55.51 | 51.71 | 51.75 | 2,572,644 | -2.99(-5.46%) |
May 05, 2014 | 54.14 | 55.62 | 53.25 | 54.74 | 2,593,709 | -0.13(-0.24%) |
May 02, 2014 | 55.02 | 55.50 | 53.25 | 54.87 | 2,422,699 | -0.03(-0.05%) |
May 01, 2014 | 54.58 | 57.60 | 53.88 | 54.90 | 3,474,559 | +0.33(+0.60%) |
Apr 30, 2014 | 55.12 | 55.35 | 53.18 | 54.57 | 2,379,015 | -0.98(-1.76%) |
Apr 29, 2014 | 52.69 | 56.41 | 52.18 | 55.55 | 3,879,800 | +2.56(+4.83%) |
Apr 28, 2014 | 55.87 | 55.95 | 50.84 | 52.99 | 5,910,465 | -2.61(-4.69%) |
Apr 25, 2014 | 58.88 | 59.19 | 54.67 | 55.60 | 4,122,452 | -3.63(-6.13%) |
Apr 24, 2014 | 62.26 | 62.48 | 56.50 | 59.23 | 5,448,003 | -2.22(-3.61%) |
Apr 23, 2014 | 66.02 | 66.28 | 61.34 | 61.45 | 3,280,456 | -4.29(-6.53%) |
Apr 22, 2014 | 63.97 | 66.61 | 63.97 | 65.74 | 1,921,957 | +1.44(+2.24%) |
Apr 21, 2014 | 65.84 | 65.88 | 62.44 | 64.30 | 2,059,351 | -1.54(-2.34%) |
Apr 17, 2014 | 65.53 | 65.84 | 65.84 | 65.84 | 3,857,600 | +1.07(+1.65%) |
Apr 16, 2014 | 65.06 | 65.53 | 62.93 | 64.77 | 4,007,619 | +0.41(+0.64%) |
Apr 15, 2014 | 60.75 | 64.64 | 58.73 | 64.36 | 6,690,687 | +3.86(+6.38%) |
Apr 14, 2014 | 59.19 | 61.95 | 58.86 | 60.50 | 6,384,133 | +2.82(+4.89%) |
Apr 11, 2014 | 56.86 | 59.76 | 55.55 | 57.68 | 3,727,864 | -0.72(-1.23%) |
Apr 10, 2014 | 64.97 | 65.26 | 57.64 | 58.40 | 4,988,138 | -6.64(-10.21%) |
Apr 09, 2014 | 62.27 | 65.30 | 61.61 | 65.04 | 5,042,020 | +3.62(+5.89%) |
Apr 08, 2014 | 61.89 | 63.09 | 58.58 | 61.42 | 5,564,463 | +0.85(+1.40%) |
Apr 07, 2014 | 62.12 | 64.22 | 58.29 | 60.57 | 8,277,986 | -2.11(-3.37%) |
Apr 04, 2014 | 67.22 | 68.93 | 61.66 | 62.68 | 6,474,659 | -3.68(-5.55%) |
Apr 03, 2014 | 72.00 | 72.15 | 65.22 | 66.36 | 5,264,304 | -4.76(-6.69%) |
Apr 02, 2014 | 75.65 | 76.26 | 70.27 | 71.12 | 3,166,607 | -3.78(-5.05%) |
Apr 01, 2014 | 71.76 | 75.00 | 71.00 | 74.90 | 4,312,930 | +3.41(+4.77%) |
Mar 31, 2014 | 72.93 | 72.93 | 70.44 | 71.49 | 2,612,634 | +0.08(+0.11%) |
Mar 28, 2014 | 73.44 | 74.89 | 71.00 | 71.41 | 2,653,867 | -2.12(-2.88%) |
Mar 27, 2014 | 74.54 | 74.54 | 71.10 | 73.53 | 3,699,168 | -1.31(-1.75%) |
Mar 26, 2014 | 75.43 | 77.17 | 73.62 | 74.84 | 4,016,096 | +0.64(+0.86%) |
Mar 25, 2014 | 79.17 | 79.53 | 72.42 | 74.20 | 5,754,118 | -3.07(-3.97%) |
Mar 24, 2014 | 85.54 | 85.54 | 74.08 | 77.27 | 5,895,657 | -7.51(-8.86%) |
Mar 21, 2014 | 89.46 | 89.73 | 84.37 | 84.78 | 3,749,510 | -4.64(-5.19%) |
Mar 20, 2014 | 87.54 | 90.00 | 86.00 | 89.42 | 1,916,935 | +1.47(+1.67%) |
Mar 19, 2014 | 89.68 | 89.86 | 87.04 | 87.95 | 1,658,002 | -2.07(-2.30%) |
Mar 18, 2014 | 85.79 | 90.49 | 85.44 | 90.02 | 2,401,472 | +4.54(+5.31%) |
Mar 17, 2014 | 84.75 | 87.10 | 84.65 | 85.48 | 1,027,675 | +0.91(+1.08%) |
Mar 14, 2014 | 84.68 | 85.82 | 83.84 | 84.57 | 1,005,694 | -0.77(-0.90%) |
Mar 13, 2014 | 87.88 | 88.46 | 83.69 | 85.34 | 1,988,162 | -2.37(-2.70%) |
Mar 12, 2014 | 84.31 | 88.06 | 83.60 | 87.71 | 1,853,806 | +3.01(+3.55%) |
Mar 11, 2014 | 85.01 | 87.24 | 84.33 | 84.70 | 2,050,128 | -0.27(-0.32%) |
Mar 10, 2014 | 87.87 | 88.77 | 83.59 | 84.97 | 2,561,183 | -3.67(-4.14%) |
Mar 07, 2014 | 91.71 | 92.06 | 86.94 | 88.64 | 2,609,078 | -2.92(-3.19%) |
Mar 06, 2014 | 92.78 | 93.42 | 91.00 | 91.56 | 1,633,872 | -0.76(-0.82%) |
Mar 05, 2014 | 91.96 | 92.84 | 91.11 | 92.32 | 1,398,975 | +0.32(+0.35%) |
Mar 04, 2014 | 92.23 | 93.43 | 91.19 | 92.00 | 1,826,934 | +3.01(+3.38%) |