Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.95 | 68.02 | 64.92 | 66.15 | 8,240,042 | -2.41(-3.52%) |
May 29, 2014 | 63.99 | 68.87 | 63.78 | 68.56 | 8,582,923 | +5.14(+8.10%) |
May 28, 2014 | 63.50 | 63.69 | 62.05 | 63.42 | 3,783,943 | -0.14(-0.22%) |
May 27, 2014 | 62.21 | 63.60 | 61.77 | 63.56 | 4,155,046 | +2.02(+3.28%) |
May 23, 2014 | 59.79 | 61.54 | 61.54 | 61.54 | 3,738,500 | +0.35(+0.57%) |
May 22, 2014 | 58.05 | 61.20 | 58.05 | 61.19 | 5,372,092 | +3.47(+6.01%) |
May 21, 2014 | 57.41 | 57.98 | 56.45 | 57.72 | 4,499,184 | +0.34(+0.59%) |
May 20, 2014 | 57.50 | 58.73 | 56.70 | 57.38 | 5,954,166 | +0.07(+0.12%) |
May 19, 2014 | 53.96 | 57.50 | 53.90 | 57.31 | 5,719,112 | +2.59(+4.73%) |
May 16, 2014 | 54.55 | 55.10 | 53.35 | 54.72 | 4,086,924 | -0.48(-0.87%) |
May 15, 2014 | 54.47 | 55.31 | 52.55 | 55.20 | 5,850,032 | +0.59(+1.08%) |
May 14, 2014 | 54.75 | 56.63 | 54.50 | 54.61 | 3,957,932 | -0.92(-1.66%) |
May 13, 2014 | 56.32 | 57.62 | 55.47 | 55.53 | 5,995,737 | -1.07(-1.89%) |
May 12, 2014 | 55.00 | 56.64 | 54.05 | 56.60 | 6,578,728 | +2.38(+4.39%) |
May 09, 2014 | 53.42 | 55.12 | 52.50 | 54.22 | 6,375,970 | +0.93(+1.75%) |
May 08, 2014 | 53.77 | 56.24 | 52.53 | 53.29 | 9,045,414 | +0.55(+1.04%) |
May 07, 2014 | 52.45 | 53.44 | 49.11 | 52.74 | 10,972,293 | +0.61(+1.17%) |
May 06, 2014 | 59.70 | 59.91 | 51.80 | 52.13 | 13,852,219 | -8.06(-13.39%) |
May 05, 2014 | 58.40 | 60.65 | 57.10 | 60.19 | 8,907,561 | +0.43(+0.72%) |
May 02, 2014 | 64.00 | 65.14 | 59.72 | 59.76 | 9,541,766 | -4.26(-6.65%) |
May 01, 2014 | 63.25 | 66.69 | 61.70 | 64.02 | 22,392,166 | +5.70(+9.77%) |
Apr 30, 2014 | 57.33 | 58.88 | 54.68 | 58.32 | 12,965,772 | -0.60(-1.02%) |
Apr 29, 2014 | 55.20 | 59.72 | 55.01 | 58.92 | 7,788,864 | +3.37(+6.07%) |
Apr 28, 2014 | 57.83 | 57.92 | 52.40 | 55.55 | 10,960,716 | -2.08(-3.61%) |
Apr 25, 2014 | 61.07 | 62.75 | 57.41 | 57.63 | 6,996,694 | -5.07(-8.09%) |
Apr 24, 2014 | 65.45 | 65.65 | 61.02 | 62.70 | 5,887,709 | -1.80(-2.79%) |
Apr 23, 2014 | 68.33 | 68.50 | 64.30 | 64.50 | 4,927,080 | -3.81(-5.58%) |
Apr 22, 2014 | 67.06 | 68.96 | 66.58 | 68.31 | 4,088,825 | +1.26(+1.88%) |
Apr 21, 2014 | 65.13 | 67.42 | 64.79 | 67.05 | 4,219,026 | +2.18(+3.36%) |
Apr 17, 2014 | 64.81 | 64.87 | 64.87 | 64.87 | 4,200,300 | -0.93(-1.41%) |
Apr 16, 2014 | 65.82 | 66.96 | 63.20 | 65.80 | 5,928,875 | +2.74(+4.35%) |
Apr 15, 2014 | 62.08 | 63.80 | 58.81 | 63.06 | 7,142,396 | +1.12(+1.81%) |
Apr 14, 2014 | 63.00 | 64.64 | 60.72 | 61.94 | 4,569,778 | +0.22(+0.36%) |
Apr 11, 2014 | 61.81 | 65.28 | 61.15 | 61.72 | 6,579,723 | -1.75(-2.76%) |
Apr 10, 2014 | 70.87 | 71.25 | 63.41 | 63.47 | 7,852,183 | -7.78(-10.92%) |
Apr 09, 2014 | 69.20 | 71.37 | 67.63 | 71.25 | 6,338,038 | +4.00(+5.95%) |
Apr 08, 2014 | 67.23 | 69.64 | 65.60 | 67.25 | 7,113,366 | +1.25(+1.89%) |
Apr 07, 2014 | 65.52 | 69.50 | 63.70 | 66.00 | 8,678,736 | +0.24(+0.36%) |
Apr 04, 2014 | 71.04 | 71.62 | 64.75 | 65.76 | 12,368,079 | -4.85(-6.87%) |
Apr 03, 2014 | 75.91 | 78.00 | 70.26 | 70.61 | 8,098,580 | -5.02(-6.64%) |
Apr 02, 2014 | 81.38 | 81.40 | 74.84 | 75.63 | 5,463,322 | -4.55(-5.67%) |
Apr 01, 2014 | 77.53 | 80.73 | 77.30 | 80.18 | 3,800,313 | +3.25(+4.22%) |
Mar 31, 2014 | 77.39 | 79.59 | 76.52 | 76.93 | 3,703,766 | +0.49(+0.64%) |
Mar 28, 2014 | 78.75 | 79.32 | 75.17 | 76.44 | 3,296,491 | -1.74(-2.23%) |
Mar 27, 2014 | 78.81 | 80.00 | 74.25 | 78.18 | 5,014,205 | +0.88(+1.14%) |
Mar 26, 2014 | 80.02 | 81.95 | 77.15 | 77.30 | 4,463,176 | -1.66(-2.10%) |
Mar 25, 2014 | 81.12 | 81.98 | 76.64 | 78.96 | 5,721,510 | -2.21(-2.72%) |
Mar 24, 2014 | 86.07 | 86.55 | 80.03 | 81.17 | 5,448,241 | -2.26(-2.71%) |
Mar 21, 2014 | 86.69 | 86.84 | 82.64 | 83.43 | 3,240,183 | -0.88(-1.04%) |
Mar 20, 2014 | 87.59 | 88.21 | 84.02 | 84.31 | 3,180,346 | -3.51(-4.00%) |
Mar 19, 2014 | 90.20 | 91.39 | 86.70 | 87.82 | 2,407,709 | -2.29(-2.54%) |
Mar 18, 2014 | 89.16 | 91.49 | 88.65 | 90.11 | 2,303,055 | +1.10(+1.24%) |
Mar 17, 2014 | 88.27 | 89.87 | 86.50 | 89.01 | 2,775,193 | +2.22(+2.56%) |
Mar 14, 2014 | 86.65 | 88.14 | 85.30 | 86.79 | 2,958,112 | -0.58(-0.66%) |
Mar 13, 2014 | 94.01 | 94.55 | 85.08 | 87.37 | 5,385,150 | -5.42(-5.84%) |
Mar 12, 2014 | 89.85 | 93.48 | 87.55 | 92.79 | 3,066,273 | +2.79(+3.10%) |
Mar 11, 2014 | 93.95 | 94.00 | 89.56 | 90.00 | 3,425,356 | -2.72(-2.93%) |
Mar 10, 2014 | 97.49 | 97.49 | 91.79 | 92.72 | 3,506,804 | -4.53(-4.66%) |
Mar 07, 2014 | 99.80 | 101.24 | 95.83 | 97.25 | 3,047,105 | -0.55(-0.56%) |
Mar 06, 2014 | 98.70 | 99.50 | 96.76 | 97.80 | 2,295,667 | +0.03(+0.03%) |
Mar 05, 2014 | 98.22 | 101.75 | 97.25 | 97.77 | 3,581,644 | -0.27(-0.28%) |
Mar 04, 2014 | 96.80 | 99.65 | 95.76 | 98.04 | 3,240,999 | +3.07(+3.23%) |