Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 62.88 | 63.02 | 61.88 | 62.35 | 713,073 | -0.80(-1.27%) |
May 29, 2014 | 62.33 | 63.19 | 61.34 | 63.16 | 435,264 | +1.03(+1.66%) |
May 28, 2014 | 62.49 | 62.74 | 61.53 | 62.13 | 435,993 | +0.51(+0.82%) |
May 27, 2014 | 61.10 | 62.36 | 60.57 | 61.62 | 476,736 | +1.04(+1.71%) |
May 23, 2014 | 59.27 | 60.58 | 60.58 | 60.58 | 252,445 | +1.18(+1.99%) |
May 22, 2014 | 58.71 | 59.41 | 58.30 | 59.40 | 123,282 | +0.68(+1.15%) |
May 21, 2014 | 58.69 | 59.15 | 57.90 | 58.72 | 432,956 | +0.23(+0.40%) |
May 20, 2014 | 59.46 | 59.77 | 58.14 | 58.49 | 387,937 | -1.30(-2.18%) |
May 19, 2014 | 59.87 | 60.78 | 59.42 | 59.79 | 284,370 | -0.29(-0.48%) |
May 16, 2014 | 59.31 | 60.08 | 58.58 | 60.08 | 602,279 | +0.98(+1.67%) |
May 15, 2014 | 60.39 | 60.50 | 57.96 | 59.09 | 479,077 | -1.70(-2.79%) |
May 14, 2014 | 62.54 | 62.54 | 60.78 | 60.79 | 322,587 | -1.89(-3.01%) |
May 13, 2014 | 63.13 | 63.18 | 62.68 | 62.68 | 289,418 | -0.41(-0.64%) |
May 12, 2014 | 61.58 | 63.45 | 61.25 | 63.09 | 405,321 | +1.77(+2.89%) |
May 09, 2014 | 61.58 | 61.91 | 60.53 | 61.32 | 261,352 | -0.56(-0.90%) |
May 08, 2014 | 58.97 | 63.22 | 58.97 | 61.88 | 616,635 | +2.69(+4.55%) |
May 07, 2014 | 59.49 | 59.90 | 58.32 | 59.18 | 477,256 | -0.37(-0.62%) |
May 06, 2014 | 60.57 | 60.86 | 59.55 | 59.55 | 350,581 | -1.31(-2.15%) |
May 05, 2014 | 61.02 | 61.28 | 60.39 | 60.86 | 133,543 | -0.60(-0.97%) |
May 02, 2014 | 60.66 | 61.94 | 60.66 | 61.46 | 368,066 | +0.83(+1.37%) |
May 01, 2014 | 60.79 | 61.35 | 60.11 | 60.63 | 360,945 | -0.41(-0.67%) |
Apr 30, 2014 | 60.51 | 61.23 | 59.94 | 61.04 | 380,277 | +0.52(+0.87%) |
Apr 29, 2014 | 61.55 | 61.60 | 60.49 | 60.51 | 236,623 | -0.72(-1.18%) |
Apr 28, 2014 | 60.78 | 61.47 | 60.32 | 61.23 | 329,783 | +0.66(+1.09%) |
Apr 25, 2014 | 60.59 | 60.92 | 60.51 | 60.58 | 304,115 | -0.30(-0.49%) |
Apr 24, 2014 | 61.22 | 61.62 | 60.30 | 60.87 | 565,688 | +0.10(+0.16%) |
Apr 23, 2014 | 60.96 | 61.17 | 60.57 | 60.77 | 196,452 | -0.29(-0.47%) |
Apr 22, 2014 | 60.61 | 61.60 | 60.51 | 61.06 | 362,194 | +0.60(+0.99%) |
Apr 21, 2014 | 59.95 | 60.56 | 59.60 | 60.47 | 208,831 | +0.49(+0.81%) |
Apr 17, 2014 | 59.40 | 59.98 | 59.98 | 59.98 | 269,717 | +0.57(+0.96%) |
Apr 16, 2014 | 58.81 | 59.42 | 58.29 | 59.41 | 229,733 | +1.02(+1.75%) |
Apr 15, 2014 | 57.46 | 58.62 | 57.23 | 58.39 | 373,529 | +0.95(+1.65%) |
Apr 14, 2014 | 57.88 | 58.34 | 57.11 | 57.44 | 281,233 | +0.30(+0.52%) |
Apr 11, 2014 | 57.34 | 57.94 | 56.65 | 57.14 | 401,752 | -0.80(-1.39%) |
Apr 10, 2014 | 59.93 | 60.02 | 57.79 | 57.95 | 412,388 | -1.98(-3.30%) |
Apr 09, 2014 | 59.55 | 60.19 | 59.17 | 59.93 | 227,209 | +0.49(+0.82%) |
Apr 08, 2014 | 59.53 | 59.90 | 58.66 | 59.44 | 278,379 | -0.12(-0.20%) |
Apr 07, 2014 | 60.22 | 60.45 | 58.93 | 59.55 | 297,206 | -1.05(-1.73%) |
Apr 04, 2014 | 63.13 | 63.22 | 60.39 | 60.60 | 238,683 | -1.96(-3.13%) |
Apr 03, 2014 | 63.13 | 63.43 | 62.21 | 62.56 | 221,225 | -0.65(-1.03%) |
Apr 02, 2014 | 63.41 | 63.79 | 63.01 | 63.21 | 318,775 | +0.00(+0.00%) |
Apr 01, 2014 | 62.86 | 63.24 | 62.15 | 63.21 | 780,542 | +0.63(+1.01%) |
Mar 31, 2014 | 62.54 | 62.97 | 62.03 | 62.58 | 286,927 | +0.42(+0.67%) |
Mar 28, 2014 | 61.21 | 62.72 | 61.18 | 62.16 | 347,783 | +1.04(+1.70%) |
Mar 27, 2014 | 61.80 | 61.96 | 60.84 | 61.13 | 340,899 | -0.83(-1.34%) |
Mar 26, 2014 | 63.99 | 64.26 | 61.96 | 61.96 | 227,101 | -1.54(-2.43%) |
Mar 25, 2014 | 64.35 | 65.16 | 63.47 | 63.50 | 405,107 | -0.83(-1.29%) |
Mar 24, 2014 | 65.80 | 65.80 | 63.70 | 64.33 | 260,738 | -1.25(-1.90%) |
Mar 21, 2014 | 65.06 | 66.28 | 64.89 | 65.58 | 382,306 | +0.99(+1.54%) |
Mar 20, 2014 | 64.78 | 65.05 | 64.33 | 64.59 | 263,670 | -0.47(-0.72%) |
Mar 19, 2014 | 65.21 | 65.33 | 64.56 | 65.06 | 242,563 | -0.05(-0.07%) |
Mar 18, 2014 | 64.70 | 65.23 | 64.43 | 65.10 | 190,633 | +0.50(+0.77%) |
Mar 17, 2014 | 64.53 | 65.08 | 64.30 | 64.60 | 284,308 | +0.49(+0.76%) |
Mar 14, 2014 | 65.59 | 66.30 | 63.95 | 64.12 | 554,378 | -1.82(-2.75%) |
Mar 13, 2014 | 66.09 | 66.36 | 65.58 | 65.93 | 499,496 | -0.16(-0.25%) |
Mar 12, 2014 | 65.70 | 66.12 | 65.31 | 66.09 | 424,981 | +0.25(+0.38%) |
Mar 11, 2014 | 66.33 | 66.49 | 65.64 | 65.85 | 647,826 | -0.48(-0.72%) |
Mar 10, 2014 | 66.58 | 66.87 | 65.55 | 66.32 | 394,846 | -0.28(-0.42%) |
Mar 07, 2014 | 66.44 | 66.80 | 65.84 | 66.60 | 396,417 | +0.54(+0.82%) |
Mar 06, 2014 | 65.88 | 66.20 | 65.81 | 66.06 | 313,939 | +0.26(+0.40%) |
Mar 05, 2014 | 65.23 | 65.92 | 64.76 | 65.80 | 471,181 | +0.66(+1.01%) |
Mar 04, 2014 | 63.95 | 65.67 | 63.71 | 65.14 | 543,240 | +2.20(+3.50%) |