Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 72.35 | 72.35 | 72.05 | 72.05 | 2,483 | +0.70(+0.98%) |
May 29, 2014 | 71.65 | 71.65 | 71.35 | 71.35 | 604 | -0.64(-0.89%) |
May 28, 2014 | 71.99 | 71.99 | 71.99 | 71.99 | 586 | -0.06(-0.09%) |
May 27, 2014 | 70.80 | 72.05 | 70.80 | 72.05 | 1,080 | -0.45(-0.61%) |
May 23, 2014 | 72.50 | 72.50 | 72.50 | 0 | +0.20(+0.28%) | |
May 22, 2014 | 73.45 | 73.45 | 72.30 | 72.30 | 2,150 | -0.90(-1.23%) |
May 21, 2014 | 74.10 | 74.91 | 73.20 | 73.20 | 1,043 | +1.00(+1.39%) |
May 20, 2014 | 72.40 | 72.77 | 72.20 | 72.20 | 727 | +1.15(+1.62%) |
May 19, 2014 | 71.35 | 72.05 | 70.85 | 71.05 | 205,134 | -10.41(-12.78%) |
May 16, 2014 | 80.55 | 81.46 | 80.55 | 81.46 | 1,236 | +1.81(+2.27%) |
May 15, 2014 | 79.30 | 79.65 | 78.50 | 79.65 | 2,146 | +0.83(+1.05%) |
May 14, 2014 | 78.82 | 78.82 | 78.82 | 78.82 | 303 | -0.67(-0.84%) |
May 13, 2014 | 78.85 | 79.49 | 78.85 | 79.49 | 731 | +0.91(+1.16%) |
May 12, 2014 | 77.60 | 78.58 | 77.60 | 78.58 | 353 | +1.28(+1.66%) |
May 09, 2014 | 77.80 | 78.45 | 77.30 | 77.30 | 1,132 | -1.80(-2.28%) |
May 08, 2014 | 79.40 | 79.93 | 78.90 | 79.10 | 992 | +0.06(+0.07%) |
May 07, 2014 | 78.40 | 79.32 | 78.40 | 79.04 | 201,975 | -0.11(-0.14%) |
May 06, 2014 | 79.35 | 79.35 | 79.15 | 79.15 | 4,648 | -0.85(-1.06%) |
May 05, 2014 | 80.33 | 80.33 | 80.00 | 80.00 | 807 | -0.90(-1.11%) |
May 02, 2014 | 80.90 | 80.90 | 80.90 | 80.90 | 259 | -0.80(-0.98%) |
May 01, 2014 | 79.40 | 81.70 | 79.40 | 81.70 | 3,159 | +3.05(+3.88%) |
Apr 30, 2014 | 78.50 | 79.02 | 78.50 | 78.65 | 9,730 | +1.05(+1.35%) |
Apr 29, 2014 | 78.30 | 78.93 | 77.60 | 77.60 | 218,677 | +2.85(+3.81%) |
Apr 28, 2014 | 79.90 | 79.90 | 74.75 | 74.75 | 5,281 | +7.00(+10.33%) |
Apr 25, 2014 | 68.00 | 68.00 | 67.75 | 67.75 | 810 | -1.65(-2.38%) |
Apr 24, 2014 | 69.80 | 69.80 | 69.40 | 69.40 | 545 | +1.12(+1.64%) |
Apr 23, 2014 | 68.28 | 68.28 | 68.28 | 68.28 | 252 | +1.61(+2.41%) |
Apr 22, 2014 | 67.95 | 68.58 | 66.67 | 66.67 | 2,495 | -1.33(-1.95%) |
Apr 21, 2014 | 65.50 | 68.00 | 65.50 | 68.00 | 1,020 | +4.30(+6.75%) |
Apr 17, 2014 | 63.70 | 63.70 | 63.70 | 0 | +0.60(+0.95%) | |
Apr 16, 2014 | 63.10 | 63.10 | 63.10 | 63.10 | 280 | +1.10(+1.77%) |
Apr 15, 2014 | 63.20 | 63.20 | 62.00 | 62.00 | 13,514 | -0.25(-0.40%) |
Apr 14, 2014 | 62.25 | 62.25 | 62.25 | 62.25 | 875 | -0.08(-0.13%) |
Apr 11, 2014 | 63.39 | 63.39 | 62.33 | 62.33 | 0 | -1.82(-2.84%) |
Apr 10, 2014 | 64.15 | 64.15 | 64.15 | 64.15 | 162 | +0.45(+0.71%) |
Apr 09, 2014 | 63.70 | 63.70 | 63.70 | 63.70 | 1,300 | +0.25(+0.39%) |
Apr 08, 2014 | 63.45 | 63.45 | 63.45 | 63.45 | 392 | -0.40(-0.63%) |
Apr 07, 2014 | 64.00 | 64.94 | 63.85 | 63.85 | 937 | -0.85(-1.31%) |
Apr 04, 2014 | 65.57 | 65.57 | 64.70 | 64.70 | 0 | -1.31(-1.98%) |
Apr 03, 2014 | 65.97 | 66.01 | 65.97 | 66.01 | 855 | +0.09(+0.14%) |
Apr 01, 2014 | 65.91 | 65.91 | 65.91 | 0 | +0.76(+1.17%) | |
Mar 31, 2014 | 65.71 | 65.71 | 65.15 | 65.15 | 549 | -0.05(-0.08%) |
Mar 28, 2014 | 66.19 | 66.19 | 65.20 | 65.20 | 0 | -0.37(-0.56%) |
Mar 27, 2014 | 65.57 | 65.57 | 65.57 | 65.57 | 2,230 | -0.05(-0.07%) |
Mar 26, 2014 | 65.62 | 65.62 | 65.62 | 65.62 | 911 | +1.63(+2.54%) |
Mar 25, 2014 | 64.98 | 64.98 | 63.99 | 63.99 | 873 | -0.91(-1.40%) |
Mar 21, 2014 | 64.90 | 64.90 | 64.90 | 50 | -0.95(-1.44%) | |
Mar 20, 2014 | 65.85 | 65.85 | 65.85 | 65.85 | 448 | -0.15(-0.23%) |
Mar 19, 2014 | 67.05 | 67.05 | 66.00 | 66.00 | 474 | -0.61(-0.91%) |
Mar 18, 2014 | 65.70 | 66.61 | 65.70 | 66.61 | 2,918 | -0.01(-0.02%) |
Mar 17, 2014 | 66.62 | 66.62 | 66.62 | 66.62 | 1,242 | +0.57(+0.86%) |
Mar 13, 2014 | 66.05 | 66.05 | 66.05 | 99 | -1.21(-1.80%) | |
Mar 12, 2014 | 67.26 | 67.26 | 67.26 | 67.26 | 1,393 | +0.76(+1.14%) |
Mar 11, 2014 | 66.50 | 66.50 | 66.50 | 66.50 | 100 | -0.47(-0.71%) |
Mar 10, 2014 | 66.00 | 66.97 | 66.00 | 66.97 | 1,295 | +0.77(+1.17%) |
Mar 07, 2014 | 67.36 | 67.36 | 66.20 | 66.20 | 0 | -0.80(-1.19%) |
Mar 06, 2014 | 67.90 | 67.90 | 67.00 | 67.00 | 2,025 | -1.06(-1.55%) |
Mar 05, 2014 | 68.06 | 68.06 | 68.06 | 68.06 | 1,622 | +0.26(+0.38%) |
Mar 04, 2014 | 67.50 | 68.73 | 67.50 | 67.80 | 5,830 | +1.55(+2.34%) |