Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 69.40 | 74.00 | 69.40 | 70.80 | 24,065 | +1.20(+1.72%) |
May 29, 2014 | 68.40 | 71.60 | 66.60 | 69.60 | 11,723 | +1.20(+1.75%) |
May 28, 2014 | 68.80 | 69.00 | 67.26 | 68.40 | 7,482 | +0.60(+0.88%) |
May 27, 2014 | 67.40 | 68.80 | 66.40 | 67.80 | 15,828 | +0.80(+1.19%) |
May 23, 2014 | 64.20 | 67.00 | 67.00 | 67.00 | 10,350 | +2.10(+3.24%) |
May 22, 2014 | 63.80 | 66.00 | 63.00 | 64.90 | 4,201 | +0.30(+0.46%) |
May 21, 2014 | 64.40 | 66.00 | 62.60 | 64.60 | 14,039 | -0.80(-1.22%) |
May 20, 2014 | 65.40 | 66.00 | 63.40 | 65.40 | 4,199 | +1.00(+1.55%) |
May 19, 2014 | 66.20 | 68.00 | 62.60 | 64.40 | 10,994 | -0.20(-0.31%) |
May 16, 2014 | 63.00 | 65.70 | 63.00 | 64.60 | 2,725 | +2.20(+3.53%) |
May 15, 2014 | 64.00 | 65.20 | 61.24 | 62.40 | 13,065 | -2.40(-3.70%) |
May 14, 2014 | 64.00 | 66.20 | 64.00 | 64.80 | 10,144 | +0.80(+1.25%) |
May 13, 2014 | 65.20 | 67.00 | 63.80 | 64.00 | 8,024 | -2.00(-3.03%) |
May 12, 2014 | 66.00 | 66.80 | 63.35 | 66.00 | 7,347 | +0.00(+0.00%) |
May 09, 2014 | 62.80 | 66.00 | 62.80 | 66.00 | 12,823 | +3.80(+6.11%) |
May 08, 2014 | 68.00 | 68.00 | 62.00 | 62.20 | 8,197 | -3.00(-4.60%) |
May 07, 2014 | 69.00 | 69.00 | 64.40 | 65.20 | 6,266 | -3.00(-4.40%) |
May 06, 2014 | 65.00 | 69.80 | 64.20 | 68.20 | 24,953 | +5.20(+8.25%) |
May 05, 2014 | 63.20 | 63.40 | 60.24 | 63.00 | 11,300 | +2.40(+3.96%) |
May 02, 2014 | 63.40 | 63.40 | 59.00 | 60.60 | 15,860 | -2.40(-3.81%) |
May 01, 2014 | 62.60 | 63.80 | 61.20 | 63.00 | 4,831 | -0.60(-0.94%) |
Apr 30, 2014 | 65.20 | 65.20 | 60.20 | 63.60 | 9,146 | -2.00(-3.05%) |
Apr 29, 2014 | 65.20 | 66.66 | 64.80 | 65.60 | 3,293 | -1.20(-1.80%) |
Apr 28, 2014 | 66.00 | 67.40 | 63.80 | 66.80 | 5,067 | +2.40(+3.73%) |
Apr 25, 2014 | 70.00 | 70.00 | 62.00 | 64.40 | 5,352 | -4.60(-6.67%) |
Apr 24, 2014 | 64.00 | 69.32 | 63.38 | 69.00 | 7,744 | +3.20(+4.86%) |
Apr 23, 2014 | 68.00 | 69.20 | 63.20 | 65.80 | 9,645 | -3.20(-4.64%) |
Apr 22, 2014 | 66.20 | 69.20 | 66.20 | 69.00 | 5,241 | +1.20(+1.77%) |
Apr 21, 2014 | 69.00 | 71.00 | 67.80 | 67.80 | 7,613 | -1.20(-1.74%) |
Apr 17, 2014 | 66.60 | 69.00 | 69.00 | 69.00 | 9,220 | +2.80(+4.23%) |
Apr 16, 2014 | 62.20 | 67.80 | 61.80 | 66.20 | 12,801 | +4.40(+7.12%) |
Apr 15, 2014 | 61.20 | 62.80 | 60.20 | 61.80 | 16,216 | -0.40(-0.64%) |
Apr 14, 2014 | 64.80 | 65.20 | 60.40 | 62.20 | 8,811 | -3.80(-5.76%) |
Apr 11, 2014 | 71.00 | 72.60 | 63.40 | 66.00 | 13,770 | -4.20(-5.98%) |
Apr 10, 2014 | 66.00 | 71.60 | 63.00 | 70.20 | 24,073 | +5.80(+9.01%) |
Apr 09, 2014 | 61.00 | 65.20 | 61.00 | 64.40 | 20,125 | +2.80(+4.55%) |
Apr 08, 2014 | 61.40 | 62.80 | 60.80 | 61.60 | 7,185 | -0.20(-0.32%) |
Apr 07, 2014 | 63.00 | 63.20 | 61.00 | 61.80 | 13,834 | -1.20(-1.90%) |
Apr 04, 2014 | 61.80 | 63.20 | 60.60 | 63.00 | 7,862 | +1.60(+2.61%) |
Apr 03, 2014 | 62.80 | 65.40 | 60.40 | 61.40 | 14,100 | -1.00(-1.60%) |
Apr 02, 2014 | 63.00 | 65.00 | 60.00 | 62.40 | 35,634 | -2.20(-3.41%) |
Apr 01, 2014 | 63.80 | 65.60 | 61.01 | 64.60 | 10,515 | +0.60(+0.94%) |
Mar 31, 2014 | 63.60 | 65.00 | 58.20 | 64.00 | 41,456 | -2.00(-3.03%) |
Mar 28, 2014 | 71.00 | 73.00 | 65.20 | 66.00 | 24,475 | -6.00(-8.33%) |
Mar 27, 2014 | 73.60 | 74.80 | 70.40 | 72.00 | 8,780 | -1.60(-2.17%) |
Mar 26, 2014 | 75.20 | 76.20 | 71.40 | 73.60 | 21,884 | -2.80(-3.66%) |
Mar 25, 2014 | 77.20 | 78.20 | 75.00 | 76.40 | 6,035 | -1.80(-2.30%) |
Mar 24, 2014 | 78.00 | 79.20 | 75.60 | 78.20 | 10,840 | -1.80(-2.25%) |
Mar 21, 2014 | 79.80 | 80.00 | 77.20 | 80.00 | 6,808 | +0.80(+1.01%) |
Mar 20, 2014 | 79.20 | 80.00 | 78.00 | 79.20 | 4,123 | +0.00(+0.00%) |
Mar 19, 2014 | 79.20 | 80.00 | 78.00 | 79.20 | 2,983 | +0.80(+1.02%) |
Mar 18, 2014 | 77.00 | 78.80 | 77.00 | 78.40 | 3,442 | +1.20(+1.55%) |
Mar 17, 2014 | 82.00 | 82.30 | 77.20 | 77.20 | 12,684 | -4.60(-5.62%) |
Mar 14, 2014 | 79.40 | 81.80 | 77.00 | 81.80 | 18,539 | +5.40(+7.07%) |
Mar 13, 2014 | 76.40 | 77.40 | 75.20 | 76.40 | 7,163 | -1.40(-1.80%) |
Mar 12, 2014 | 77.40 | 78.20 | 75.00 | 77.80 | 7,021 | +0.60(+0.78%) |
Mar 11, 2014 | 76.00 | 79.00 | 75.76 | 77.20 | 8,403 | +1.00(+1.31%) |
Mar 10, 2014 | 79.20 | 79.20 | 75.40 | 76.20 | 6,949 | +0.80(+1.06%) |
Mar 07, 2014 | 75.60 | 80.00 | 75.00 | 75.40 | 13,234 | +0.00(+0.00%) |
Mar 06, 2014 | 78.20 | 78.20 | 75.40 | 75.40 | 8,785 | -2.60(-3.33%) |
Mar 05, 2014 | 77.80 | 80.00 | 75.20 | 78.00 | 12,230 | -1.20(-1.52%) |
Mar 04, 2014 | 81.00 | 81.00 | 77.90 | 79.20 | 10,513 | -2.20(-2.70%) |