Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.69 | 64.41 | 63.00 | 63.23 | 5,984 | -1.16(-1.80%) |
May 29, 2014 | 63.60 | 64.83 | 63.21 | 64.39 | 4,873 | +0.78(+1.23%) |
May 28, 2014 | 64.00 | 64.01 | 62.54 | 63.61 | 7,468 | -0.94(-1.46%) |
May 27, 2014 | 64.16 | 65.00 | 63.43 | 64.55 | 13,266 | +0.39(+0.61%) |
May 23, 2014 | 63.57 | 64.16 | 64.16 | 64.16 | 4,300 | -0.76(-1.17%) |
May 22, 2014 | 65.00 | 65.69 | 64.92 | 64.92 | 2,504 | -0.30(-0.46%) |
May 21, 2014 | 65.23 | 66.60 | 64.12 | 65.22 | 8,642 | +0.69(+1.07%) |
May 20, 2014 | 65.53 | 65.60 | 64.52 | 64.53 | 6,261 | -1.57(-2.38%) |
May 19, 2014 | 67.01 | 67.29 | 65.41 | 66.10 | 8,325 | -0.32(-0.48%) |
May 16, 2014 | 64.49 | 67.46 | 64.10 | 66.42 | 7,607 | +1.84(+2.85%) |
May 15, 2014 | 64.49 | 65.29 | 64.00 | 64.58 | 7,583 | -0.70(-1.07%) |
May 14, 2014 | 68.94 | 69.39 | 64.81 | 65.28 | 14,230 | -1.00(-1.51%) |
May 13, 2014 | 66.44 | 68.12 | 66.28 | 66.28 | 7,301 | -0.16(-0.24%) |
May 12, 2014 | 65.80 | 66.50 | 65.55 | 66.44 | 7,198 | +0.53(+0.80%) |
May 09, 2014 | 66.46 | 69.44 | 65.22 | 65.91 | 8,732 | -0.09(-0.14%) |
May 08, 2014 | 66.70 | 67.36 | 65.85 | 66.00 | 7,316 | -0.91(-1.36%) |
May 07, 2014 | 69.41 | 69.99 | 66.50 | 66.91 | 13,674 | -2.09(-3.03%) |
May 06, 2014 | 70.00 | 70.29 | 67.78 | 69.00 | 7,424 | -0.90(-1.29%) |
May 05, 2014 | 67.49 | 70.90 | 67.31 | 69.90 | 11,532 | +1.44(+2.10%) |
May 02, 2014 | 68.05 | 68.95 | 66.50 | 68.46 | 11,697 | +0.24(+0.35%) |
May 01, 2014 | 71.33 | 71.33 | 67.42 | 68.22 | 15,339 | -3.84(-5.33%) |
Apr 30, 2014 | 72.60 | 72.60 | 70.52 | 72.06 | 10,583 | -0.43(-0.59%) |
Apr 29, 2014 | 74.30 | 75.53 | 72.15 | 72.49 | 11,530 | -0.83(-1.13%) |
Apr 28, 2014 | 71.38 | 74.84 | 71.38 | 73.32 | 12,012 | +1.60(+2.23%) |
Apr 25, 2014 | 73.02 | 73.37 | 70.61 | 71.72 | 8,959 | -1.66(-2.26%) |
Apr 24, 2014 | 72.20 | 73.80 | 72.09 | 73.38 | 6,739 | +1.18(+1.63%) |
Apr 23, 2014 | 72.37 | 72.47 | 71.00 | 72.20 | 8,556 | -0.25(-0.35%) |
Apr 22, 2014 | 71.78 | 72.90 | 71.23 | 72.45 | 10,388 | +0.20(+0.28%) |
Apr 21, 2014 | 68.90 | 72.77 | 67.90 | 72.25 | 11,968 | +3.93(+5.75%) |
Apr 17, 2014 | 66.74 | 68.32 | 68.32 | 68.32 | 9,200 | +1.67(+2.51%) |
Apr 16, 2014 | 68.41 | 68.41 | 65.98 | 66.65 | 16,284 | -1.05(-1.55%) |
Apr 15, 2014 | 68.31 | 69.21 | 67.08 | 67.70 | 8,878 | -0.45(-0.66%) |
Apr 14, 2014 | 66.02 | 68.80 | 64.92 | 68.15 | 19,566 | +3.24(+4.99%) |
Apr 11, 2014 | 63.63 | 65.78 | 63.08 | 64.91 | 14,403 | +1.24(+1.95%) |
Apr 10, 2014 | 63.07 | 64.63 | 62.07 | 63.67 | 12,959 | +0.88(+1.40%) |
Apr 09, 2014 | 60.44 | 63.15 | 59.80 | 62.79 | 14,543 | +2.99(+5.00%) |
Apr 08, 2014 | 57.10 | 60.25 | 57.10 | 59.80 | 23,486 | +2.48(+4.33%) |
Apr 07, 2014 | 58.00 | 58.47 | 56.08 | 57.32 | 15,154 | -0.70(-1.21%) |
Apr 04, 2014 | 58.89 | 59.75 | 57.63 | 58.02 | 8,509 | -0.64(-1.09%) |
Apr 03, 2014 | 59.32 | 59.53 | 58.45 | 58.66 | 17,597 | -0.56(-0.95%) |
Apr 02, 2014 | 58.88 | 59.59 | 58.40 | 59.22 | 22,864 | +0.79(+1.35%) |
Apr 01, 2014 | 57.50 | 58.51 | 57.25 | 58.43 | 30,133 | +0.51(+0.88%) |
Mar 31, 2014 | 57.77 | 58.88 | 57.25 | 57.92 | 38,146 | -0.58(-0.99%) |
Mar 28, 2014 | 57.96 | 59.34 | 57.96 | 58.50 | 20,221 | +0.46(+0.79%) |
Mar 27, 2014 | 61.98 | 62.78 | 57.19 | 58.04 | 26,277 | -3.48(-5.66%) |
Mar 26, 2014 | 63.81 | 64.48 | 61.02 | 61.52 | 39,256 | -1.97(-3.10%) |
Mar 25, 2014 | 64.71 | 64.71 | 63.40 | 63.49 | 13,815 | -0.30(-0.47%) |
Mar 24, 2014 | 65.25 | 65.25 | 63.64 | 63.79 | 8,222 | -1.29(-1.98%) |
Mar 21, 2014 | 65.79 | 65.79 | 63.89 | 65.08 | 36,390 | -0.29(-0.44%) |
Mar 20, 2014 | 66.00 | 66.00 | 63.89 | 65.37 | 14,099 | -0.62(-0.94%) |
Mar 19, 2014 | 66.47 | 66.69 | 63.98 | 65.99 | 14,688 | -0.21(-0.32%) |
Mar 18, 2014 | 69.00 | 69.00 | 65.58 | 66.20 | 19,692 | -1.92(-2.82%) |
Mar 17, 2014 | 69.79 | 70.85 | 67.86 | 68.12 | 17,130 | -0.87(-1.26%) |
Mar 14, 2014 | 69.02 | 70.92 | 68.22 | 68.99 | 9,298 | -1.51(-2.14%) |
Mar 13, 2014 | 79.40 | 79.75 | 66.04 | 70.50 | 51,817 | -14.86(-17.41%) |
Mar 12, 2014 | 84.00 | 85.36 | 80.75 | 85.36 | 5,972 | +1.14(+1.35%) |
Mar 11, 2014 | 86.10 | 87.08 | 82.51 | 84.22 | 11,969 | -2.75(-3.16%) |
Mar 10, 2014 | 86.90 | 87.65 | 84.10 | 86.97 | 14,060 | -1.02(-1.16%) |
Mar 07, 2014 | 87.01 | 88.75 | 87.01 | 87.99 | 5,793 | -0.02(-0.02%) |
Mar 06, 2014 | 90.28 | 90.28 | 86.09 | 88.01 | 12,409 | -0.77(-0.87%) |
Mar 05, 2014 | 86.46 | 89.74 | 86.46 | 88.78 | 11,103 | +2.49(+2.89%) |
Mar 04, 2014 | 79.68 | 86.74 | 79.68 | 86.29 | 27,870 | +8.10(+10.36%) |