Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.32 | 61.46 | 58.24 | 59.64 | 25,477 | -1.40(-2.29%) |
May 29, 2014 | 56.98 | 61.46 | 56.70 | 61.04 | 31,400 | +4.06(+7.13%) |
May 28, 2014 | 58.10 | 58.38 | 56.84 | 56.98 | 20,314 | -0.70(-1.21%) |
May 27, 2014 | 55.30 | 58.10 | 55.30 | 57.68 | 54,778 | +2.80(+5.10%) |
May 23, 2014 | 53.76 | 54.88 | 54.88 | 54.88 | 32,600 | +1.26(+2.35%) |
May 22, 2014 | 53.34 | 53.90 | 51.80 | 53.62 | 17,630 | +1.40(+2.68%) |
May 21, 2014 | 54.60 | 54.88 | 51.80 | 52.22 | 63,648 | -2.52(-4.60%) |
May 20, 2014 | 55.16 | 57.68 | 53.90 | 54.74 | 56,350 | +0.14(+0.26%) |
May 19, 2014 | 57.68 | 58.10 | 53.34 | 54.60 | 144,158 | -2.94(-5.11%) |
May 16, 2014 | 51.24 | 57.54 | 50.26 | 57.54 | 131,193 | +8.68(+17.77%) |
May 15, 2014 | 48.58 | 49.28 | 47.04 | 48.86 | 48,454 | +0.14(+0.29%) |
May 14, 2014 | 50.40 | 51.38 | 48.72 | 48.72 | 34,081 | -1.40(-2.79%) |
May 13, 2014 | 48.30 | 51.38 | 47.74 | 50.12 | 55,278 | +1.96(+4.07%) |
May 12, 2014 | 45.78 | 48.44 | 45.50 | 48.16 | 45,139 | +2.66(+5.85%) |
May 09, 2014 | 46.76 | 47.04 | 43.40 | 45.50 | 70,051 | -1.12(-2.40%) |
May 08, 2014 | 46.34 | 47.18 | 45.78 | 46.62 | 54,993 | +0.00(+0.00%) |
May 07, 2014 | 49.00 | 49.70 | 46.20 | 46.62 | 68,101 | -2.38(-4.86%) |
May 06, 2014 | 49.00 | 49.70 | 48.72 | 49.00 | 56,587 | -0.70(-1.41%) |
May 05, 2014 | 50.82 | 50.82 | 49.00 | 49.70 | 59,451 | -1.82(-3.53%) |
May 02, 2014 | 54.04 | 54.04 | 48.16 | 51.52 | 132,662 | -1.26(-2.39%) |
May 01, 2014 | 56.42 | 56.42 | 50.54 | 52.78 | 320,497 | -13.44(-20.30%) |
Apr 30, 2014 | 66.50 | 67.76 | 66.08 | 66.22 | 33,863 | -0.56(-0.84%) |
Apr 29, 2014 | 68.18 | 69.29 | 66.50 | 66.78 | 38,076 | -0.70(-1.04%) |
Apr 28, 2014 | 69.86 | 70.00 | 66.50 | 67.48 | 35,080 | -1.68(-2.43%) |
Apr 25, 2014 | 71.96 | 72.24 | 68.74 | 69.16 | 31,733 | -2.80(-3.89%) |
Apr 24, 2014 | 73.50 | 74.06 | 70.42 | 71.96 | 24,346 | -0.84(-1.15%) |
Apr 23, 2014 | 73.50 | 74.20 | 72.38 | 72.80 | 20,558 | -1.26(-1.70%) |
Apr 22, 2014 | 71.82 | 74.90 | 71.12 | 74.06 | 33,753 | +1.68(+2.32%) |
Apr 21, 2014 | 71.40 | 72.52 | 70.00 | 72.38 | 31,602 | +1.26(+1.77%) |
Apr 17, 2014 | 69.58 | 71.12 | 71.12 | 71.12 | 29,800 | +1.68(+2.42%) |
Apr 16, 2014 | 69.30 | 70.07 | 66.50 | 69.44 | 31,837 | +1.26(+1.85%) |
Apr 15, 2014 | 67.90 | 69.58 | 65.66 | 68.18 | 42,676 | +0.28(+0.41%) |
Apr 14, 2014 | 69.30 | 70.63 | 66.78 | 67.90 | 38,350 | -0.56(-0.82%) |
Apr 11, 2014 | 67.90 | 69.43 | 67.20 | 68.46 | 42,945 | -0.14(-0.20%) |
Apr 10, 2014 | 72.10 | 73.50 | 67.90 | 68.60 | 50,688 | -3.92(-5.41%) |
Apr 09, 2014 | 68.74 | 72.66 | 68.60 | 72.52 | 35,347 | +4.48(+6.58%) |
Apr 08, 2014 | 69.58 | 71.40 | 67.90 | 68.04 | 61,651 | -1.68(-2.41%) |
Apr 07, 2014 | 70.70 | 72.10 | 68.18 | 69.72 | 57,366 | -1.54(-2.16%) |
Apr 04, 2014 | 75.74 | 76.16 | 70.70 | 71.26 | 52,966 | -4.06(-5.39%) |
Apr 03, 2014 | 77.42 | 79.38 | 74.20 | 75.32 | 81,877 | -2.24(-2.89%) |
Apr 02, 2014 | 75.60 | 78.26 | 73.22 | 77.56 | 83,679 | +2.66(+3.55%) |
Apr 01, 2014 | 72.80 | 74.90 | 72.38 | 74.90 | 36,171 | +1.96(+2.69%) |
Mar 31, 2014 | 72.80 | 75.32 | 71.82 | 72.94 | 51,869 | +0.42(+0.58%) |
Mar 28, 2014 | 69.44 | 72.66 | 68.88 | 72.52 | 61,967 | +3.92(+5.71%) |
Mar 27, 2014 | 66.50 | 69.44 | 64.82 | 68.60 | 110,281 | +1.82(+2.73%) |
Mar 26, 2014 | 69.30 | 69.58 | 66.64 | 66.78 | 43,166 | -2.24(-3.25%) |
Mar 25, 2014 | 70.00 | 70.98 | 67.90 | 69.02 | 33,470 | -0.56(-0.80%) |
Mar 24, 2014 | 73.64 | 74.34 | 67.62 | 69.58 | 79,496 | -4.76(-6.40%) |
Mar 21, 2014 | 75.32 | 75.88 | 72.10 | 74.34 | 38,829 | -0.98(-1.30%) |
Mar 20, 2014 | 75.60 | 75.60 | 74.20 | 75.32 | 21,650 | -0.28(-0.37%) |
Mar 19, 2014 | 76.16 | 78.68 | 74.34 | 75.60 | 79,628 | -0.56(-0.74%) |
Mar 18, 2014 | 71.26 | 76.16 | 69.30 | 76.16 | 107,238 | +7.28(+10.57%) |
Mar 17, 2014 | 68.88 | 69.44 | 68.04 | 68.88 | 25,229 | +0.42(+0.61%) |
Mar 14, 2014 | 66.22 | 69.30 | 66.22 | 68.46 | 36,654 | +1.68(+2.52%) |
Mar 13, 2014 | 66.92 | 68.46 | 66.22 | 66.78 | 33,337 | +0.14(+0.21%) |
Mar 12, 2014 | 67.76 | 68.74 | 65.80 | 66.64 | 94,731 | -1.12(-1.65%) |
Mar 11, 2014 | 70.28 | 70.84 | 67.49 | 67.76 | 52,808 | -2.80(-3.97%) |
Mar 10, 2014 | 69.16 | 70.84 | 69.03 | 70.56 | 33,090 | +1.54(+2.23%) |
Mar 07, 2014 | 70.98 | 72.10 | 66.50 | 69.02 | 86,601 | -1.96(-2.76%) |
Mar 06, 2014 | 72.80 | 73.50 | 70.28 | 70.98 | 39,359 | -1.54(-2.12%) |
Mar 05, 2014 | 71.40 | 73.36 | 71.40 | 72.52 | 19,387 | +0.42(+0.58%) |
Mar 04, 2014 | 72.80 | 73.78 | 70.90 | 72.10 | 36,184 | -0.28(-0.39%) |