Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 55.52 | 55.72 | 54.79 | 55.18 | 151,665 | -0.23(-0.41%) |
May 29, 2014 | 55.40 | 55.75 | 54.91 | 55.40 | 169,228 | +0.14(+0.24%) |
May 28, 2014 | 54.95 | 55.54 | 54.24 | 55.27 | 161,385 | +0.36(+0.66%) |
May 27, 2014 | 56.06 | 56.52 | 54.49 | 54.91 | 315,501 | -0.30(-0.55%) |
May 23, 2014 | 55.21 | 55.21 | 55.21 | 0 | +1.90(+3.57%) | |
May 22, 2014 | 52.95 | 53.38 | 52.35 | 53.31 | 385,483 | +0.50(+0.94%) |
May 21, 2014 | 52.08 | 52.97 | 51.41 | 52.81 | 184,464 | +1.23(+2.38%) |
May 20, 2014 | 52.57 | 52.92 | 51.10 | 51.59 | 257,804 | -0.93(-1.77%) |
May 19, 2014 | 51.67 | 53.20 | 51.24 | 52.51 | 180,501 | +0.77(+1.49%) |
May 16, 2014 | 51.56 | 51.95 | 50.72 | 51.75 | 169,085 | +0.31(+0.61%) |
May 15, 2014 | 51.15 | 51.71 | 49.97 | 51.43 | 234,011 | -0.18(-0.34%) |
May 14, 2014 | 52.60 | 52.81 | 51.33 | 51.61 | 342,122 | -1.15(-2.18%) |
May 13, 2014 | 51.46 | 53.41 | 51.16 | 52.76 | 489,368 | +1.20(+2.33%) |
May 12, 2014 | 50.20 | 52.54 | 49.95 | 51.56 | 381,002 | +1.66(+3.34%) |
May 09, 2014 | 48.99 | 50.09 | 48.29 | 49.90 | 254,869 | +0.82(+1.67%) |
May 08, 2014 | 47.22 | 49.72 | 47.15 | 49.08 | 348,524 | +1.99(+4.22%) |
May 07, 2014 | 48.71 | 49.00 | 46.47 | 47.09 | 583,882 | -1.61(-3.30%) |
May 06, 2014 | 49.96 | 50.28 | 48.65 | 48.70 | 383,228 | -1.61(-3.19%) |
May 05, 2014 | 50.52 | 50.77 | 49.78 | 50.30 | 344,571 | -0.41(-0.80%) |
May 02, 2014 | 50.30 | 51.70 | 49.89 | 50.71 | 674,089 | +0.34(+0.67%) |
May 01, 2014 | 52.39 | 54.91 | 49.05 | 50.37 | 1,817,972 | -8.31(-14.16%) |
Apr 30, 2014 | 56.77 | 58.94 | 56.27 | 58.67 | 469,075 | +3.22(+5.81%) |
Apr 29, 2014 | 55.77 | 56.43 | 55.18 | 55.45 | 137,301 | +0.00(+0.00%) |
Apr 28, 2014 | 55.89 | 57.45 | 54.29 | 55.45 | 172,344 | -0.40(-0.71%) |
Apr 25, 2014 | 57.38 | 58.30 | 55.13 | 55.85 | 224,613 | -1.95(-3.38%) |
Apr 24, 2014 | 56.98 | 60.18 | 56.23 | 57.80 | 451,494 | +1.77(+3.17%) |
Apr 23, 2014 | 56.92 | 57.57 | 55.84 | 56.03 | 207,461 | -0.76(-1.34%) |
Apr 22, 2014 | 54.26 | 57.53 | 54.15 | 56.79 | 363,223 | +2.51(+4.62%) |
Apr 21, 2014 | 53.70 | 54.39 | 52.86 | 54.28 | 227,600 | +0.86(+1.61%) |
Apr 17, 2014 | 53.42 | 53.42 | 53.42 | 0 | +0.46(+0.86%) | |
Apr 16, 2014 | 52.81 | 53.20 | 51.75 | 52.96 | 286,775 | +0.59(+1.13%) |
Apr 15, 2014 | 52.17 | 53.88 | 50.86 | 52.37 | 322,311 | -0.43(-0.81%) |
Apr 14, 2014 | 53.23 | 54.14 | 51.79 | 52.80 | 221,125 | -0.12(-0.23%) |
Apr 11, 2014 | 52.81 | 53.46 | 51.82 | 52.92 | 424,663 | -0.47(-0.89%) |
Apr 10, 2014 | 55.22 | 55.68 | 52.83 | 53.39 | 312,097 | -1.72(-3.13%) |
Apr 09, 2014 | 54.79 | 56.07 | 54.66 | 55.12 | 244,506 | +0.75(+1.38%) |
Apr 08, 2014 | 53.44 | 55.94 | 53.44 | 54.36 | 292,049 | +0.72(+1.34%) |
Apr 07, 2014 | 55.04 | 55.80 | 52.63 | 53.65 | 498,568 | -1.81(-3.26%) |
Apr 04, 2014 | 58.35 | 58.51 | 54.31 | 55.45 | 450,050 | -2.36(-4.08%) |
Apr 03, 2014 | 59.36 | 59.91 | 57.24 | 57.81 | 290,393 | -1.74(-2.92%) |
Apr 02, 2014 | 58.89 | 60.08 | 58.42 | 59.55 | 219,912 | +0.68(+1.16%) |
Apr 01, 2014 | 59.45 | 60.29 | 58.30 | 58.87 | 272,783 | -0.30(-0.51%) |
Mar 31, 2014 | 58.03 | 59.84 | 57.92 | 59.17 | 410,928 | +1.65(+2.86%) |
Mar 28, 2014 | 56.78 | 58.19 | 56.33 | 57.53 | 245,944 | +0.60(+1.05%) |
Mar 27, 2014 | 59.61 | 59.61 | 53.97 | 56.93 | 851,496 | -2.91(-4.86%) |
Mar 26, 2014 | 62.49 | 62.67 | 58.94 | 59.83 | 509,335 | -2.43(-3.90%) |
Mar 25, 2014 | 62.26 | 63.84 | 61.58 | 62.26 | 249,290 | +0.22(+0.35%) |
Mar 24, 2014 | 62.81 | 63.44 | 60.67 | 62.04 | 290,907 | -0.52(-0.84%) |
Mar 21, 2014 | 62.50 | 63.62 | 62.29 | 62.56 | 304,503 | +0.51(+0.82%) |
Mar 20, 2014 | 61.23 | 62.49 | 61.23 | 62.05 | 136,363 | +0.55(+0.89%) |
Mar 19, 2014 | 61.32 | 62.01 | 60.81 | 61.50 | 357,272 | +0.35(+0.58%) |
Mar 18, 2014 | 61.66 | 62.70 | 60.75 | 61.15 | 319,831 | -0.40(-0.66%) |
Mar 17, 2014 | 60.87 | 62.18 | 60.77 | 61.55 | 232,236 | +1.39(+2.30%) |
Mar 14, 2014 | 59.00 | 60.60 | 58.41 | 60.17 | 173,542 | +0.70(+1.17%) |
Mar 13, 2014 | 60.53 | 60.75 | 58.51 | 59.47 | 218,933 | -0.55(-0.91%) |
Mar 12, 2014 | 58.46 | 60.08 | 58.13 | 60.02 | 255,091 | +1.13(+1.91%) |
Mar 11, 2014 | 59.68 | 60.60 | 58.47 | 58.89 | 317,842 | -0.77(-1.30%) |
Mar 10, 2014 | 60.77 | 61.05 | 58.04 | 59.66 | 755,645 | -1.43(-2.34%) |
Mar 07, 2014 | 63.01 | 63.80 | 60.58 | 61.09 | 563,078 | -1.72(-2.74%) |
Mar 06, 2014 | 63.16 | 65.12 | 62.33 | 62.81 | 512,780 | -0.15(-0.24%) |
Mar 05, 2014 | 61.49 | 63.05 | 61.46 | 62.97 | 396,040 | +1.67(+2.73%) |
Mar 04, 2014 | 59.65 | 61.39 | 59.55 | 61.29 | 427,808 | +2.28(+3.86%) |