Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.84 | 54.41 | 52.70 | 54.31 | 3,384 | +0.66(+1.23%) |
May 29, 2014 | 52.04 | 54.69 | 52.04 | 53.65 | 5,028 | +0.57(+1.07%) |
May 28, 2014 | 54.41 | 54.41 | 52.23 | 53.08 | 5,388 | -1.42(-2.60%) |
May 27, 2014 | 56.30 | 56.77 | 54.22 | 54.50 | 10,524 | -2.18(-3.84%) |
May 23, 2014 | 56.77 | 56.68 | 56.68 | 56.68 | 6,119 | -0.47(-0.83%) |
May 22, 2014 | 56.77 | 58.00 | 56.39 | 57.15 | 4,344 | +0.19(+0.33%) |
May 21, 2014 | 58.00 | 58.28 | 54.31 | 56.96 | 9,211 | +0.19(+0.33%) |
May 20, 2014 | 62.35 | 63.77 | 55.82 | 56.77 | 11,634 | -5.39(-8.68%) |
May 19, 2014 | 65.57 | 66.33 | 61.97 | 62.16 | 7,233 | -3.78(-5.74%) |
May 16, 2014 | 67.18 | 67.37 | 65.85 | 65.95 | 3,732 | -1.42(-2.11%) |
May 15, 2014 | 68.41 | 69.83 | 67.18 | 67.37 | 2,426 | -1.70(-2.47%) |
May 14, 2014 | 67.84 | 69.91 | 67.84 | 69.07 | 2,010 | +0.95(+1.39%) |
May 13, 2014 | 66.23 | 69.30 | 66.23 | 68.12 | 2,503 | +1.32(+1.98%) |
May 12, 2014 | 70.49 | 70.49 | 66.52 | 66.80 | 3,579 | -3.69(-5.23%) |
May 09, 2014 | 69.17 | 71.72 | 69.17 | 70.49 | 1,606 | +2.74(+4.05%) |
May 08, 2014 | 71.34 | 72.38 | 67.56 | 67.75 | 1,703 | -3.22(-4.53%) |
May 07, 2014 | 72.29 | 72.67 | 70.49 | 70.96 | 2,165 | -1.32(-1.83%) |
May 06, 2014 | 71.06 | 73.52 | 71.06 | 72.29 | 3,230 | +0.28(+0.39%) |
May 05, 2014 | 68.41 | 72.07 | 67.32 | 72.00 | 4,492 | +3.69(+5.40%) |
May 02, 2014 | 71.91 | 71.91 | 67.27 | 68.31 | 4,986 | -2.37(-3.35%) |
May 01, 2014 | 71.44 | 71.44 | 70.68 | 70.68 | 1,700 | -1.04(-1.45%) |
Apr 30, 2014 | 71.91 | 72.10 | 71.44 | 71.72 | 1,399 | -0.09(-0.13%) |
Apr 29, 2014 | 72.19 | 72.86 | 71.81 | 71.81 | 2,293 | -0.76(-1.04%) |
Apr 28, 2014 | 73.71 | 73.71 | 71.94 | 72.57 | 3,067 | -1.23(-1.67%) |
Apr 25, 2014 | 73.80 | 75.41 | 72.10 | 73.80 | 2,769 | +0.00(+0.00%) |
Apr 24, 2014 | 74.46 | 74.56 | 71.91 | 73.80 | 2,240 | -0.28(-0.38%) |
Apr 23, 2014 | 75.22 | 75.69 | 73.23 | 74.09 | 2,677 | -1.51(-2.00%) |
Apr 22, 2014 | 75.98 | 75.98 | 75.22 | 75.60 | 1,887 | -0.19(-0.25%) |
Apr 21, 2014 | 75.69 | 75.88 | 74.56 | 75.79 | 1,931 | +0.09(+0.12%) |
Apr 17, 2014 | 75.22 | 75.69 | 75.69 | 75.69 | 3,720 | +0.47(+0.63%) |
Apr 16, 2014 | 75.41 | 75.88 | 73.99 | 75.22 | 2,927 | -0.28(-0.38%) |
Apr 15, 2014 | 74.46 | 75.88 | 72.67 | 75.50 | 2,611 | +1.23(+1.66%) |
Apr 14, 2014 | 75.69 | 76.07 | 74.18 | 74.27 | 4,447 | -0.66(-0.88%) |
Apr 11, 2014 | 74.56 | 76.17 | 73.99 | 74.94 | 2,701 | -0.76(-1.00%) |
Apr 10, 2014 | 74.82 | 78.34 | 74.82 | 75.69 | 9,788 | +0.00(+0.00%) |
Apr 09, 2014 | 75.03 | 77.78 | 75.03 | 75.69 | 6,373 | +0.28(+0.38%) |
Apr 08, 2014 | 76.45 | 77.21 | 74.65 | 75.41 | 6,023 | -1.23(-1.61%) |
Apr 07, 2014 | 75.69 | 78.34 | 74.03 | 76.64 | 7,656 | -0.95(-1.22%) |
Apr 04, 2014 | 79.29 | 79.38 | 77.02 | 77.59 | 6,049 | -1.89(-2.38%) |
Apr 03, 2014 | 82.32 | 84.21 | 79.10 | 79.48 | 8,800 | -3.69(-4.44%) |
Apr 02, 2014 | 83.93 | 84.49 | 82.70 | 83.17 | 6,525 | -0.09(-0.11%) |
Apr 01, 2014 | 83.17 | 84.49 | 82.41 | 83.26 | 5,389 | -0.19(-0.23%) |
Mar 31, 2014 | 84.59 | 87.14 | 83.07 | 83.45 | 6,654 | -0.38(-0.45%) |
Mar 28, 2014 | 84.21 | 84.40 | 82.79 | 83.83 | 4,668 | +0.00(+0.00%) |
Mar 27, 2014 | 84.68 | 85.16 | 82.79 | 83.83 | 4,480 | -2.65(-3.06%) |
Mar 26, 2014 | 91.68 | 92.04 | 86.20 | 86.48 | 2,919 | -4.83(-5.28%) |
Mar 25, 2014 | 91.87 | 93.67 | 91.02 | 91.31 | 2,345 | +0.47(+0.52%) |
Mar 24, 2014 | 94.62 | 95.37 | 89.98 | 90.83 | 4,811 | -4.26(-4.48%) |
Mar 21, 2014 | 104.08 | 104.69 | 94.81 | 95.09 | 7,256 | -8.52(-8.22%) |
Mar 20, 2014 | 104.46 | 105.03 | 103.61 | 103.61 | 1,140 | -0.57(-0.55%) |
Mar 19, 2014 | 105.03 | 106.54 | 101.83 | 104.17 | 4,381 | -0.85(-0.81%) |
Mar 18, 2014 | 109.19 | 109.66 | 104.46 | 105.03 | 3,267 | -3.50(-3.23%) |
Mar 17, 2014 | 106.92 | 115.81 | 105.59 | 108.53 | 5,643 | +7.66(+7.60%) |
Mar 14, 2014 | 101.15 | 101.71 | 97.46 | 100.86 | 2,195 | +0.28(+0.28%) |
Mar 13, 2014 | 100.29 | 103.42 | 98.78 | 100.58 | 5,584 | +0.38(+0.38%) |
Mar 12, 2014 | 101.81 | 104.93 | 96.32 | 100.20 | 7,802 | -0.95(-0.94%) |
Mar 11, 2014 | 105.97 | 110.61 | 99.44 | 101.15 | 16,458 | -8.14(-7.45%) |
Mar 10, 2014 | 101.24 | 110.32 | 101.24 | 109.28 | 4,730 | +7.57(+7.44%) |
Mar 07, 2014 | 103.42 | 105.03 | 101.62 | 101.71 | 4,036 | -2.08(-2.00%) |
Mar 06, 2014 | 105.12 | 106.25 | 103.80 | 103.80 | 2,050 | -0.85(-0.81%) |
Mar 05, 2014 | 105.02 | 105.31 | 103.23 | 104.65 | 2,639 | -0.19(-0.18%) |
Mar 04, 2014 | 104.18 | 105.59 | 103.61 | 104.83 | 2,878 | +0.94(+0.91%) |