Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.65 | 46.84 | 44.63 | 44.81 | 2,424,457 | -1.83(-3.92%) |
May 29, 2014 | 45.24 | 47.60 | 44.85 | 46.64 | 3,372,836 | +1.57(+3.48%) |
May 28, 2014 | 46.29 | 46.44 | 44.71 | 45.07 | 2,171,700 | -0.72(-1.57%) |
May 27, 2014 | 46.56 | 46.70 | 45.25 | 45.79 | 2,551,873 | -0.74(-1.59%) |
May 23, 2014 | 43.13 | 46.53 | 46.53 | 46.53 | 9,248,300 | +3.26(+7.53%) |
May 22, 2014 | 46.16 | 46.69 | 43.03 | 43.27 | 8,743,023 | -4.59(-9.59%) |
May 21, 2014 | 47.87 | 47.91 | 46.85 | 47.86 | 3,351,999 | +0.61(+1.29%) |
May 20, 2014 | 47.50 | 48.30 | 47.15 | 47.25 | 2,103,835 | -0.64(-1.34%) |
May 19, 2014 | 47.29 | 47.98 | 47.19 | 47.89 | 1,568,975 | +0.21(+0.44%) |
May 16, 2014 | 47.66 | 47.98 | 46.73 | 47.68 | 1,651,921 | +0.16(+0.34%) |
May 15, 2014 | 47.70 | 47.80 | 46.44 | 47.52 | 2,955,116 | -0.25(-0.52%) |
May 14, 2014 | 47.83 | 48.60 | 47.50 | 47.77 | 1,958,126 | -0.51(-1.06%) |
May 13, 2014 | 49.19 | 49.25 | 47.65 | 48.28 | 2,183,169 | -0.35(-0.72%) |
May 12, 2014 | 48.65 | 49.10 | 48.20 | 48.63 | 2,052,024 | +0.56(+1.16%) |
May 09, 2014 | 47.30 | 48.74 | 47.15 | 48.07 | 1,758,208 | +0.69(+1.46%) |
May 08, 2014 | 47.29 | 48.49 | 46.93 | 47.38 | 2,374,395 | -0.02(-0.04%) |
May 07, 2014 | 47.47 | 47.88 | 45.69 | 47.40 | 5,039,138 | -0.08(-0.17%) |
May 06, 2014 | 48.01 | 48.79 | 47.36 | 47.48 | 2,228,831 | -0.46(-0.96%) |
May 05, 2014 | 46.54 | 48.04 | 46.50 | 47.94 | 3,539,832 | -0.21(-0.44%) |
May 02, 2014 | 48.93 | 49.29 | 47.80 | 48.15 | 1,943,477 | -0.38(-0.78%) |
May 01, 2014 | 48.01 | 49.75 | 47.80 | 48.53 | 2,226,856 | +0.73(+1.53%) |
Apr 30, 2014 | 48.00 | 48.00 | 46.54 | 47.80 | 4,370,883 | -0.75(-1.54%) |
Apr 29, 2014 | 48.19 | 49.54 | 47.55 | 48.55 | 3,071,225 | +0.65(+1.36%) |
Apr 28, 2014 | 48.33 | 48.91 | 46.25 | 47.90 | 4,046,344 | -0.25(-0.52%) |
Apr 25, 2014 | 50.49 | 50.97 | 48.07 | 48.15 | 5,557,930 | -3.49(-6.76%) |
Apr 24, 2014 | 51.00 | 51.95 | 48.88 | 51.64 | 8,369,930 | -1.63(-3.06%) |
Apr 23, 2014 | 55.47 | 55.49 | 52.59 | 53.27 | 4,808,427 | -2.58(-4.62%) |
Apr 22, 2014 | 56.50 | 57.29 | 55.40 | 55.85 | 3,920,036 | -0.17(-0.30%) |
Apr 21, 2014 | 56.54 | 57.00 | 55.27 | 56.02 | 4,323,652 | -0.53(-0.94%) |
Apr 17, 2014 | 53.25 | 56.55 | 56.55 | 56.55 | 12,713,300 | +3.56(+6.72%) |
Apr 16, 2014 | 54.27 | 54.39 | 51.76 | 52.99 | 3,186,020 | -0.10(-0.19%) |
Apr 15, 2014 | 52.50 | 53.40 | 49.60 | 53.09 | 4,916,295 | +0.66(+1.26%) |
Apr 14, 2014 | 53.75 | 53.97 | 51.87 | 52.43 | 2,927,421 | -0.03(-0.06%) |
Apr 11, 2014 | 54.18 | 55.30 | 52.18 | 52.46 | 5,092,542 | -0.72(-1.35%) |
Apr 10, 2014 | 57.50 | 57.53 | 52.36 | 53.18 | 5,159,656 | -3.67(-6.46%) |
Apr 09, 2014 | 55.94 | 56.89 | 54.65 | 56.85 | 2,871,103 | +1.55(+2.80%) |
Apr 08, 2014 | 53.50 | 56.12 | 53.42 | 55.30 | 3,520,770 | +1.71(+3.19%) |
Apr 07, 2014 | 56.00 | 56.36 | 52.51 | 53.59 | 5,595,076 | -2.77(-4.91%) |
Apr 04, 2014 | 59.75 | 59.96 | 56.13 | 56.36 | 5,203,711 | -2.96(-4.99%) |
Apr 03, 2014 | 61.62 | 62.09 | 58.94 | 59.32 | 3,298,857 | -2.43(-3.94%) |
Apr 02, 2014 | 62.91 | 63.75 | 61.00 | 61.75 | 3,151,305 | +0.22(+0.36%) |
Apr 01, 2014 | 61.32 | 62.22 | 61.00 | 61.53 | 2,875,097 | +1.12(+1.85%) |
Mar 31, 2014 | 61.29 | 61.78 | 60.17 | 60.41 | 3,492,066 | +1.46(+2.48%) |
Mar 28, 2014 | 60.84 | 61.28 | 58.36 | 58.95 | 3,649,805 | -0.95(-1.59%) |
Mar 27, 2014 | 59.90 | 60.10 | 57.13 | 59.90 | 5,905,646 | +0.27(+0.45%) |
Mar 26, 2014 | 62.84 | 62.97 | 59.57 | 59.63 | 5,380,416 | -2.29(-3.70%) |
Mar 25, 2014 | 65.02 | 65.30 | 61.83 | 61.92 | 5,699,782 | -2.24(-3.49%) |
Mar 24, 2014 | 66.86 | 66.86 | 62.82 | 64.16 | 4,952,384 | -1.97(-2.98%) |
Mar 21, 2014 | 66.83 | 66.97 | 65.64 | 66.13 | 3,582,708 | +0.26(+0.39%) |
Mar 20, 2014 | 66.64 | 66.70 | 65.43 | 65.87 | 3,494,759 | -1.24(-1.85%) |
Mar 19, 2014 | 67.31 | 68.40 | 66.07 | 67.11 | 3,246,205 | -0.22(-0.33%) |
Mar 18, 2014 | 68.18 | 68.64 | 65.25 | 67.33 | 5,146,118 | -1.50(-2.18%) |
Mar 17, 2014 | 70.85 | 71.19 | 67.69 | 68.83 | 7,862,037 | +4.24(+6.56%) |
Mar 14, 2014 | 66.02 | 66.11 | 62.65 | 64.59 | 4,989,493 | -1.11(-1.69%) |
Mar 13, 2014 | 70.39 | 70.39 | 65.11 | 65.70 | 5,686,408 | -3.30(-4.78%) |
Mar 12, 2014 | 68.44 | 69.09 | 66.25 | 69.00 | 3,309,738 | +0.31(+0.45%) |
Mar 11, 2014 | 70.81 | 71.67 | 68.53 | 68.69 | 2,758,347 | -1.84(-2.61%) |
Mar 10, 2014 | 72.15 | 72.44 | 69.80 | 70.53 | 2,587,372 | -1.88(-2.60%) |
Mar 07, 2014 | 75.42 | 76.13 | 71.77 | 72.41 | 5,127,606 | -1.03(-1.40%) |
Mar 06, 2014 | 68.11 | 74.62 | 68.10 | 73.44 | 9,341,953 | +5.76(+8.51%) |
Mar 05, 2014 | 67.01 | 68.22 | 66.88 | 67.68 | 2,263,112 | +0.76(+1.14%) |
Mar 04, 2014 | 68.35 | 68.92 | 66.87 | 66.92 | 3,260,189 | -0.37(-0.55%) |