Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.84 | 52.98 | 50.87 | 51.21 | 810,361 | -0.34(-0.66%) |
May 29, 2014 | 49.15 | 53.28 | 49.14 | 51.55 | 1,137,783 | +2.57(+5.25%) |
May 28, 2014 | 51.37 | 52.54 | 48.82 | 48.98 | 1,119,399 | -2.80(-5.41%) |
May 27, 2014 | 58.59 | 58.72 | 50.51 | 51.78 | 2,442,167 | -5.22(-9.16%) |
May 23, 2014 | 57.54 | 57.00 | 57.00 | 57.00 | 512,600 | -0.76(-1.32%) |
May 22, 2014 | 54.86 | 58.01 | 54.75 | 57.76 | 342,105 | +3.08(+5.63%) |
May 21, 2014 | 57.15 | 57.94 | 54.40 | 54.68 | 575,575 | -2.20(-3.87%) |
May 20, 2014 | 60.21 | 61.70 | 55.64 | 56.88 | 1,125,672 | +0.11(+0.19%) |
May 19, 2014 | 55.56 | 57.58 | 55.03 | 56.77 | 371,451 | +0.81(+1.45%) |
May 16, 2014 | 58.06 | 59.32 | 54.53 | 55.96 | 782,832 | -3.29(-5.55%) |
May 15, 2014 | 55.11 | 60.50 | 55.10 | 59.25 | 1,964,905 | +8.16(+15.97%) |
May 14, 2014 | 51.26 | 54.34 | 50.48 | 51.09 | 824,114 | -0.36(-0.70%) |
May 13, 2014 | 51.16 | 53.08 | 50.94 | 51.45 | 751,873 | +0.25(+0.49%) |
May 12, 2014 | 48.25 | 51.92 | 48.24 | 51.20 | 664,275 | +3.37(+7.05%) |
May 09, 2014 | 49.30 | 50.39 | 46.42 | 47.83 | 1,049,652 | -1.49(-3.02%) |
May 08, 2014 | 51.00 | 51.50 | 49.14 | 49.32 | 694,800 | -1.57(-3.09%) |
May 07, 2014 | 51.91 | 52.28 | 50.25 | 50.89 | 574,172 | -1.18(-2.27%) |
May 06, 2014 | 53.45 | 53.87 | 51.05 | 52.07 | 728,760 | -1.70(-3.16%) |
May 05, 2014 | 52.75 | 54.44 | 51.92 | 53.77 | 505,869 | +0.43(+0.81%) |
May 02, 2014 | 55.03 | 55.30 | 52.59 | 53.34 | 399,611 | -1.20(-2.20%) |
May 01, 2014 | 53.81 | 55.91 | 52.62 | 54.54 | 758,109 | +0.47(+0.87%) |
Apr 30, 2014 | 53.71 | 55.32 | 52.10 | 54.07 | 598,594 | +0.92(+1.73%) |
Apr 29, 2014 | 50.87 | 53.54 | 50.86 | 53.15 | 850,641 | +1.34(+2.59%) |
Apr 28, 2014 | 51.95 | 52.85 | 49.62 | 51.81 | 573,816 | +0.31(+0.60%) |
Apr 25, 2014 | 54.47 | 54.47 | 50.26 | 51.50 | 592,195 | -3.41(-6.21%) |
Apr 24, 2014 | 53.71 | 56.06 | 50.44 | 54.91 | 801,664 | +1.41(+2.64%) |
Apr 23, 2014 | 54.96 | 55.52 | 52.91 | 53.50 | 463,782 | -1.52(-2.76%) |
Apr 22, 2014 | 55.31 | 56.80 | 54.66 | 55.02 | 725,500 | +0.48(+0.88%) |
Apr 21, 2014 | 54.73 | 55.89 | 53.52 | 54.54 | 355,647 | -0.31(-0.57%) |
Apr 17, 2014 | 56.10 | 54.85 | 54.85 | 54.85 | 514,900 | -1.37(-2.44%) |
Apr 16, 2014 | 56.75 | 57.39 | 54.91 | 56.22 | 610,336 | -0.05(-0.09%) |
Apr 15, 2014 | 54.91 | 57.12 | 49.77 | 56.27 | 1,323,385 | +1.35(+2.46%) |
Apr 14, 2014 | 58.03 | 58.20 | 52.89 | 54.92 | 827,677 | -2.36(-4.12%) |
Apr 11, 2014 | 60.57 | 62.29 | 56.12 | 57.28 | 870,019 | -4.28(-6.95%) |
Apr 10, 2014 | 66.01 | 66.42 | 60.50 | 61.56 | 1,005,175 | -5.17(-7.75%) |
Apr 09, 2014 | 65.50 | 68.70 | 65.14 | 66.73 | 449,384 | +1.20(+1.83%) |
Apr 08, 2014 | 64.49 | 66.65 | 63.55 | 65.53 | 396,021 | +0.92(+1.42%) |
Apr 07, 2014 | 64.37 | 66.72 | 62.68 | 64.61 | 485,251 | -0.05(-0.08%) |
Apr 04, 2014 | 66.93 | 70.10 | 63.50 | 64.66 | 584,796 | -1.74(-2.62%) |
Apr 03, 2014 | 71.05 | 71.27 | 65.75 | 66.40 | 473,947 | -2.82(-4.07%) |
Apr 02, 2014 | 71.53 | 72.24 | 67.61 | 69.22 | 472,311 | -1.81(-2.55%) |
Apr 01, 2014 | 69.47 | 72.47 | 68.37 | 71.03 | 565,683 | +1.76(+2.54%) |
Mar 31, 2014 | 70.61 | 71.58 | 67.66 | 69.27 | 734,899 | -1.06(-1.51%) |
Mar 28, 2014 | 80.13 | 80.25 | 68.56 | 70.33 | 1,889,253 | -9.99(-12.44%) |
Mar 27, 2014 | 77.50 | 80.88 | 72.50 | 80.32 | 2,346,267 | +2.82(+3.64%) |
Mar 26, 2014 | 75.15 | 80.73 | 74.06 | 77.50 | 957,805 | +3.63(+4.91%) |
Mar 25, 2014 | 73.84 | 75.90 | 71.19 | 73.87 | 399,854 | +0.35(+0.48%) |
Mar 24, 2014 | 79.11 | 82.19 | 72.50 | 73.52 | 847,939 | -6.39(-8.00%) |
Mar 21, 2014 | 85.80 | 86.74 | 78.58 | 79.91 | 773,714 | -5.89(-6.86%) |
Mar 20, 2014 | 86.38 | 87.23 | 84.00 | 85.80 | 170,948 | -0.96(-1.11%) |
Mar 19, 2014 | 85.33 | 87.18 | 83.29 | 86.76 | 261,700 | +1.72(+2.02%) |
Mar 18, 2014 | 81.55 | 86.15 | 81.55 | 85.04 | 301,018 | +3.68(+4.52%) |
Mar 17, 2014 | 82.17 | 84.35 | 80.78 | 81.36 | 187,783 | -0.04(-0.05%) |
Mar 14, 2014 | 80.90 | 82.59 | 80.05 | 81.40 | 186,916 | -0.08(-0.10%) |
Mar 13, 2014 | 83.66 | 84.44 | 80.00 | 81.48 | 242,207 | -1.54(-1.85%) |
Mar 12, 2014 | 81.12 | 84.57 | 80.12 | 83.02 | 217,654 | +1.15(+1.40%) |
Mar 11, 2014 | 83.46 | 85.05 | 81.10 | 81.87 | 173,007 | -1.90(-2.27%) |
Mar 10, 2014 | 84.00 | 84.16 | 79.50 | 83.77 | 316,472 | -0.06(-0.07%) |
Mar 07, 2014 | 86.15 | 86.46 | 81.05 | 83.83 | 408,592 | -1.57(-1.84%) |
Mar 06, 2014 | 92.41 | 93.33 | 85.06 | 85.40 | 637,186 | -3.57(-4.01%) |
Mar 05, 2014 | 87.99 | 88.99 | 86.69 | 88.97 | 457,704 | +2.05(+2.36%) |
Mar 04, 2014 | 84.21 | 87.03 | 84.21 | 86.92 | 449,318 | +3.43(+4.11%) |