Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.10 | 14.19 | 14.03 | 14.12 | 116,694 | -0.13(-0.91%) |
May 29, 2014 | 14.26 | 14.30 | 14.10 | 14.25 | 193,254 | -0.35(-2.40%) |
May 28, 2014 | 14.50 | 14.64 | 14.47 | 14.60 | 281,679 | +0.23(+1.60%) |
May 27, 2014 | 14.39 | 14.40 | 14.30 | 14.37 | 323,130 | -0.03(-0.21%) |
May 23, 2014 | 14.40 | 14.40 | 14.40 | 0 | -0.26(-1.77%) | |
May 22, 2014 | 14.73 | 14.73 | 14.50 | 14.66 | 208,685 | +0.04(+0.27%) |
May 21, 2014 | 14.65 | 14.65 | 14.40 | 14.62 | 375,659 | +0.18(+1.25%) |
May 20, 2014 | 14.25 | 14.73 | 14.25 | 14.44 | 285,762 | -55.44(-79.34%) |
May 19, 2014 | 69.54 | 70.10 | 69.54 | 69.88 | 97,524 | +0.38(+0.55%) |
May 16, 2014 | 69.40 | 69.52 | 68.68 | 69.50 | 35,085 | -0.18(-0.26%) |
May 15, 2014 | 70.76 | 70.93 | 68.76 | 69.68 | 47,803 | -1.38(-1.94%) |
May 14, 2014 | 68.85 | 71.20 | 68.85 | 71.06 | 162,460 | +5.56(+8.49%) |
May 13, 2014 | 65.69 | 65.72 | 65.26 | 65.50 | 55,335 | +0.01(+0.02%) |
May 12, 2014 | 65.12 | 65.68 | 65.10 | 65.49 | 83,360 | +3.78(+6.13%) |
May 09, 2014 | 61.15 | 61.71 | 61.15 | 61.71 | 146,719 | +0.73(+1.20%) |
May 08, 2014 | 60.85 | 61.35 | 60.57 | 60.98 | 79,808 | +0.78(+1.30%) |
May 07, 2014 | 61.37 | 61.37 | 60.20 | 60.20 | 101,095 | -2.05(-3.29%) |
May 06, 2014 | 63.35 | 63.64 | 62.25 | 62.25 | 80,454 | -0.75(-1.19%) |
May 05, 2014 | 63.50 | 63.75 | 63.00 | 63.00 | 36,906 | -0.73(-1.15%) |
May 02, 2014 | 63.75 | 64.10 | 63.40 | 63.73 | 46,023 | +0.39(+0.62%) |
May 01, 2014 | 62.25 | 63.37 | 62.00 | 63.34 | 125,279 | +1.14(+1.83%) |
Apr 30, 2014 | 62.50 | 62.68 | 61.80 | 62.20 | 118,827 | -4.12(-6.21%) |
Apr 29, 2014 | 65.70 | 66.33 | 65.20 | 66.32 | 55,591 | +1.71(+2.65%) |
Apr 28, 2014 | 65.65 | 65.65 | 64.14 | 64.61 | 151,885 | -1.09(-1.66%) |
Apr 25, 2014 | 67.36 | 67.75 | 65.70 | 65.70 | 181,724 | -2.14(-3.15%) |
Apr 24, 2014 | 68.26 | 68.59 | 67.45 | 67.84 | 55,792 | +0.56(+0.83%) |
Apr 23, 2014 | 67.74 | 68.15 | 67.28 | 67.28 | 95,837 | -0.91(-1.33%) |
Apr 22, 2014 | 67.72 | 68.37 | 67.49 | 68.19 | 70,206 | -0.19(-0.28%) |
Apr 21, 2014 | 68.37 | 68.39 | 67.60 | 68.38 | 59,528 | +0.18(+0.26%) |
Apr 17, 2014 | 68.20 | 68.20 | 68.20 | 0 | +0.25(+0.37%) | |
Apr 16, 2014 | 67.58 | 67.95 | 67.00 | 67.95 | 273,242 | +1.59(+2.40%) |
Apr 15, 2014 | 66.80 | 66.91 | 64.65 | 66.36 | 143,021 | -1.77(-2.60%) |
Apr 14, 2014 | 68.05 | 68.53 | 67.67 | 68.13 | 85,361 | +0.83(+1.23%) |
Apr 11, 2014 | 66.93 | 67.94 | 66.80 | 67.30 | 0 | -3.70(-5.21%) |
Apr 10, 2014 | 72.50 | 73.47 | 70.50 | 71.00 | 142,572 | +1.92(+2.78%) |
Apr 09, 2014 | 68.04 | 69.09 | 67.73 | 69.08 | 281,512 | +2.45(+3.68%) |
Apr 08, 2014 | 65.16 | 66.66 | 65.08 | 66.63 | 182,663 | +2.90(+4.55%) |
Apr 07, 2014 | 64.65 | 64.93 | 63.15 | 63.73 | 220,672 | -2.52(-3.80%) |
Apr 04, 2014 | 68.50 | 69.50 | 66.25 | 66.25 | 0 | -4.12(-5.85%) |
Apr 03, 2014 | 70.61 | 70.61 | 69.70 | 70.37 | 96,552 | -2.40(-3.30%) |
Apr 02, 2014 | 72.64 | 72.77 | 72.14 | 72.77 | 45,706 | -0.34(-0.47%) |
Apr 01, 2014 | 72.25 | 73.11 | 72.25 | 73.11 | 114,308 | +4.01(+5.80%) |
Mar 31, 2014 | 69.79 | 69.79 | 69.08 | 69.10 | 174,580 | -0.37(-0.53%) |
Mar 28, 2014 | 68.80 | 69.85 | 68.80 | 69.47 | 0 | +2.37(+3.53%) |
Mar 27, 2014 | 68.39 | 68.39 | 66.79 | 67.10 | 169,902 | -3.50(-4.96%) |
Mar 26, 2014 | 72.03 | 72.05 | 70.55 | 70.60 | 296,065 | -1.93(-2.66%) |
Mar 25, 2014 | 72.25 | 73.06 | 72.25 | 72.53 | 156,646 | -2.59(-3.45%) |
Mar 24, 2014 | 75.41 | 75.91 | 74.83 | 75.12 | 74,790 | +0.48(+0.64%) |
Mar 21, 2014 | 74.70 | 75.75 | 74.50 | 74.64 | 0 | +2.24(+3.09%) |
Mar 20, 2014 | 71.65 | 72.40 | 71.05 | 72.40 | 76,035 | +0.37(+0.51%) |
Mar 19, 2014 | 73.99 | 73.99 | 71.12 | 72.03 | 123,696 | -3.32(-4.41%) |
Mar 18, 2014 | 74.17 | 75.41 | 74.17 | 75.35 | 86,517 | +4.42(+6.23%) |
Mar 17, 2014 | 70.50 | 71.33 | 70.40 | 70.93 | 140,577 | -1.22(-1.69%) |
Mar 14, 2014 | 72.76 | 73.00 | 72.01 | 72.15 | 0 | -2.12(-2.85%) |
Mar 13, 2014 | 76.33 | 76.53 | 74.02 | 74.27 | 186,273 | -3.87(-4.95%) |
Mar 12, 2014 | 77.57 | 78.14 | 77.31 | 78.14 | 91,336 | -0.90(-1.14%) |
Mar 11, 2014 | 80.00 | 80.15 | 79.01 | 79.04 | 153,269 | -0.93(-1.16%) |
Mar 10, 2014 | 80.04 | 80.04 | 79.03 | 79.97 | 77,455 | -1.26(-1.55%) |
Mar 07, 2014 | 81.84 | 81.85 | 80.47 | 81.23 | 0 | -1.89(-2.27%) |
Mar 06, 2014 | 81.83 | 83.23 | 81.73 | 83.12 | 111,269 | +2.45(+3.04%) |
Mar 05, 2014 | 80.28 | 80.69 | 79.86 | 80.67 | 66,188 | +0.84(+1.05%) |
Mar 04, 2014 | 79.50 | 79.91 | 79.50 | 79.83 | 101,231 | +2.06(+2.65%) |