Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.51 | 50.72 | 48.50 | 48.92 | 944,115 | -1.48(-2.94%) |
May 29, 2014 | 50.42 | 50.78 | 50.00 | 50.40 | 561,882 | +0.30(+0.60%) |
May 28, 2014 | 51.20 | 51.34 | 50.00 | 50.10 | 777,515 | -1.26(-2.45%) |
May 27, 2014 | 51.34 | 51.98 | 51.04 | 51.36 | 636,509 | +0.36(+0.71%) |
May 23, 2014 | 49.83 | 51.00 | 51.00 | 51.00 | 729,200 | +0.31(+0.61%) |
May 22, 2014 | 49.76 | 50.78 | 49.50 | 50.69 | 356,076 | +0.85(+1.71%) |
May 21, 2014 | 49.86 | 50.16 | 49.14 | 49.84 | 675,418 | +0.05(+0.10%) |
May 20, 2014 | 50.38 | 50.60 | 49.34 | 49.79 | 562,579 | -0.83(-1.64%) |
May 19, 2014 | 49.54 | 51.45 | 49.03 | 50.62 | 510,898 | +1.11(+2.24%) |
May 16, 2014 | 49.21 | 49.52 | 48.10 | 49.51 | 756,518 | +0.40(+0.81%) |
May 15, 2014 | 49.65 | 49.75 | 48.50 | 49.11 | 858,915 | -0.85(-1.70%) |
May 14, 2014 | 50.02 | 50.65 | 49.13 | 49.96 | 623,373 | -0.20(-0.40%) |
May 13, 2014 | 51.13 | 51.17 | 49.81 | 50.16 | 461,607 | -1.03(-2.01%) |
May 12, 2014 | 50.25 | 52.17 | 50.05 | 51.19 | 646,443 | +1.15(+2.30%) |
May 09, 2014 | 50.20 | 50.74 | 49.44 | 50.04 | 686,280 | -0.20(-0.39%) |
May 08, 2014 | 49.12 | 51.52 | 48.91 | 50.23 | 1,104,533 | +1.01(+2.04%) |
May 07, 2014 | 49.19 | 49.53 | 48.49 | 49.23 | 938,144 | +0.45(+0.92%) |
May 06, 2014 | 49.58 | 50.15 | 48.75 | 48.78 | 1,043,065 | -1.04(-2.09%) |
May 05, 2014 | 49.10 | 50.09 | 48.53 | 49.82 | 1,030,754 | +0.24(+0.48%) |
May 02, 2014 | 48.43 | 50.00 | 48.17 | 49.58 | 1,354,278 | +1.30(+2.69%) |
May 01, 2014 | 48.51 | 49.43 | 47.79 | 48.28 | 1,496,484 | -0.12(-0.25%) |
Apr 30, 2014 | 46.42 | 48.65 | 46.16 | 48.40 | 1,760,220 | +1.85(+3.97%) |
Apr 29, 2014 | 46.03 | 46.80 | 45.34 | 46.55 | 1,326,694 | +0.48(+1.04%) |
Apr 28, 2014 | 46.99 | 47.65 | 45.35 | 46.07 | 2,777,990 | -1.49(-3.13%) |
Apr 25, 2014 | 49.98 | 50.52 | 47.47 | 47.56 | 8,454,518 | -21.02(-30.65%) |
Apr 24, 2014 | 67.70 | 69.49 | 66.45 | 68.58 | 1,466,900 | +1.31(+1.95%) |
Apr 23, 2014 | 67.37 | 67.99 | 66.25 | 67.27 | 753,131 | -0.14(-0.21%) |
Apr 22, 2014 | 66.87 | 67.50 | 66.67 | 67.41 | 618,770 | +0.86(+1.29%) |
Apr 21, 2014 | 65.30 | 66.85 | 64.93 | 66.55 | 553,360 | +1.47(+2.26%) |
Apr 17, 2014 | 64.02 | 65.08 | 65.08 | 65.08 | 645,200 | +1.04(+1.62%) |
Apr 16, 2014 | 66.01 | 66.80 | 63.39 | 64.04 | 850,544 | -1.29(-1.97%) |
Apr 15, 2014 | 64.06 | 65.58 | 63.11 | 65.33 | 624,676 | +0.86(+1.33%) |
Apr 14, 2014 | 63.15 | 64.71 | 62.53 | 64.47 | 476,904 | +1.77(+2.82%) |
Apr 11, 2014 | 65.44 | 66.13 | 62.70 | 62.70 | 953,145 | -3.51(-5.30%) |
Apr 10, 2014 | 70.90 | 70.90 | 65.92 | 66.21 | 922,613 | -4.59(-6.48%) |
Apr 09, 2014 | 67.66 | 70.89 | 67.65 | 70.80 | 901,192 | +3.32(+4.92%) |
Apr 08, 2014 | 66.99 | 67.67 | 65.49 | 67.48 | 649,364 | +0.67(+1.00%) |
Apr 07, 2014 | 65.30 | 67.36 | 64.35 | 66.81 | 703,755 | +1.06(+1.61%) |
Apr 04, 2014 | 67.39 | 67.57 | 64.69 | 65.75 | 494,896 | -1.08(-1.62%) |
Apr 03, 2014 | 68.26 | 68.72 | 66.50 | 66.83 | 433,856 | -1.24(-1.82%) |
Apr 02, 2014 | 68.76 | 68.94 | 67.39 | 68.07 | 453,560 | -0.59(-0.86%) |
Apr 01, 2014 | 65.64 | 69.09 | 64.52 | 68.66 | 1,171,391 | +3.71(+5.71%) |
Mar 31, 2014 | 65.06 | 65.52 | 64.26 | 64.95 | 543,501 | +0.47(+0.73%) |
Mar 28, 2014 | 65.33 | 66.65 | 64.28 | 64.48 | 769,180 | -0.74(-1.13%) |
Mar 27, 2014 | 65.34 | 65.88 | 64.04 | 65.22 | 806,101 | -0.23(-0.36%) |
Mar 26, 2014 | 69.22 | 69.22 | 65.23 | 65.45 | 986,323 | -3.17(-4.63%) |
Mar 25, 2014 | 70.00 | 70.22 | 68.36 | 68.63 | 858,895 | -0.79(-1.14%) |
Mar 24, 2014 | 70.01 | 70.34 | 68.95 | 69.42 | 1,246,309 | -0.42(-0.60%) |
Mar 21, 2014 | 70.00 | 70.97 | 69.37 | 69.84 | 1,368,332 | +0.48(+0.69%) |
Mar 20, 2014 | 68.82 | 69.48 | 68.28 | 69.36 | 1,006,964 | +0.35(+0.51%) |
Mar 19, 2014 | 66.01 | 69.70 | 66.00 | 69.01 | 1,450,232 | +2.81(+4.24%) |
Mar 18, 2014 | 64.28 | 66.45 | 63.85 | 66.20 | 962,145 | +2.92(+4.61%) |
Mar 17, 2014 | 64.92 | 65.48 | 63.00 | 63.28 | 787,483 | +0.43(+0.68%) |
Mar 14, 2014 | 61.83 | 63.18 | 61.80 | 62.85 | 592,028 | +0.93(+1.50%) |
Mar 13, 2014 | 63.57 | 63.90 | 61.28 | 61.92 | 1,174,250 | -1.51(-2.38%) |
Mar 12, 2014 | 63.61 | 64.06 | 63.00 | 63.43 | 728,547 | -0.56(-0.88%) |
Mar 11, 2014 | 65.35 | 65.87 | 63.86 | 63.99 | 1,543,930 | -1.32(-2.02%) |
Mar 10, 2014 | 67.55 | 67.96 | 64.70 | 65.31 | 1,137,329 | -2.18(-3.23%) |
Mar 07, 2014 | 69.76 | 69.76 | 67.15 | 67.49 | 783,766 | -1.74(-2.51%) |
Mar 06, 2014 | 70.00 | 70.61 | 69.10 | 69.23 | 543,088 | -0.75(-1.07%) |
Mar 05, 2014 | 71.40 | 71.54 | 69.28 | 69.98 | 772,822 | -1.39(-1.95%) |
Mar 04, 2014 | 69.45 | 71.55 | 69.14 | 71.37 | 568,687 | +3.01(+4.40%) |