Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.99 | 58.83 | 57.72 | 57.72 | 6,616 | -0.62(-1.06%) |
May 29, 2014 | 58.13 | 58.48 | 57.29 | 58.34 | 14,692 | +0.06(+0.10%) |
May 28, 2014 | 58.34 | 58.66 | 57.36 | 58.28 | 20,058 | -0.23(-0.39%) |
May 27, 2014 | 58.95 | 59.12 | 58.34 | 58.50 | 14,284 | +0.14(+0.24%) |
May 23, 2014 | 58.07 | 58.36 | 58.36 | 58.36 | 10,795 | +0.01(+0.02%) |
May 22, 2014 | 58.41 | 59.21 | 58.17 | 58.35 | 27,758 | +0.12(+0.20%) |
May 21, 2014 | 56.66 | 59.47 | 56.66 | 58.23 | 17,265 | +1.07(+1.87%) |
May 20, 2014 | 58.09 | 58.33 | 56.73 | 57.16 | 21,629 | -1.37(-2.34%) |
May 19, 2014 | 58.75 | 59.18 | 58.19 | 58.53 | 32,066 | +0.03(+0.06%) |
May 16, 2014 | 58.56 | 58.90 | 58.01 | 58.49 | 28,087 | +0.17(+0.28%) |
May 15, 2014 | 59.92 | 60.16 | 57.67 | 58.33 | 26,121 | -1.62(-2.70%) |
May 14, 2014 | 60.80 | 60.80 | 59.80 | 59.95 | 29,631 | -1.01(-1.66%) |
May 13, 2014 | 60.97 | 61.69 | 60.43 | 60.96 | 9,417 | +0.02(+0.03%) |
May 12, 2014 | 60.45 | 63.99 | 60.45 | 60.94 | 49,638 | +0.46(+0.76%) |
May 09, 2014 | 60.06 | 60.77 | 59.77 | 60.48 | 13,182 | +0.28(+0.46%) |
May 08, 2014 | 61.99 | 61.99 | 59.11 | 60.20 | 20,802 | -1.90(-3.05%) |
May 07, 2014 | 63.65 | 63.65 | 61.94 | 62.10 | 12,235 | -1.07(-1.69%) |
May 06, 2014 | 64.61 | 64.99 | 62.75 | 63.17 | 11,178 | -1.69(-2.60%) |
May 05, 2014 | 65.58 | 65.94 | 64.59 | 64.85 | 4,138 | -0.90(-1.38%) |
May 02, 2014 | 65.32 | 66.11 | 64.97 | 65.76 | 6,159 | +0.35(+0.53%) |
May 01, 2014 | 66.25 | 67.32 | 64.65 | 65.41 | 12,461 | -0.58(-0.88%) |
Apr 30, 2014 | 66.28 | 66.44 | 65.73 | 65.99 | 4,902 | -0.37(-0.56%) |
Apr 29, 2014 | 67.21 | 67.32 | 66.05 | 66.37 | 4,661 | -0.36(-0.53%) |
Apr 28, 2014 | 66.23 | 67.54 | 64.68 | 66.72 | 18,029 | +1.07(+1.63%) |
Apr 25, 2014 | 65.14 | 67.19 | 64.90 | 65.65 | 11,469 | +0.51(+0.79%) |
Apr 24, 2014 | 66.78 | 66.78 | 65.08 | 65.14 | 5,924 | -1.64(-2.45%) |
Apr 23, 2014 | 67.30 | 67.86 | 66.52 | 66.78 | 11,370 | -0.97(-1.43%) |
Apr 22, 2014 | 67.94 | 68.33 | 66.94 | 67.74 | 8,260 | +0.58(+0.87%) |
Apr 21, 2014 | 66.94 | 67.41 | 66.94 | 67.16 | 8,510 | +0.37(+0.56%) |
Apr 17, 2014 | 66.97 | 66.79 | 66.79 | 66.79 | 6,897 | +0.03(+0.05%) |
Apr 16, 2014 | 66.19 | 66.89 | 64.72 | 66.75 | 27,836 | +1.32(+2.02%) |
Apr 15, 2014 | 65.77 | 65.89 | 65.25 | 65.43 | 8,259 | -0.40(-0.61%) |
Apr 14, 2014 | 66.70 | 66.99 | 65.29 | 65.83 | 9,907 | +0.10(+0.16%) |
Apr 11, 2014 | 65.59 | 66.86 | 65.45 | 65.72 | 24,288 | -0.36(-0.54%) |
Apr 10, 2014 | 67.15 | 67.15 | 65.36 | 66.08 | 22,756 | -1.37(-2.04%) |
Apr 09, 2014 | 65.94 | 67.46 | 65.58 | 67.46 | 14,083 | +1.90(+2.89%) |
Apr 08, 2014 | 66.30 | 66.88 | 65.27 | 65.56 | 14,189 | -0.08(-0.12%) |
Apr 07, 2014 | 66.98 | 66.98 | 65.64 | 65.64 | 7,498 | -1.12(-1.68%) |
Apr 04, 2014 | 66.78 | 66.84 | 66.76 | 66.76 | 4,283 | -0.40(-0.60%) |
Apr 03, 2014 | 66.88 | 67.55 | 65.90 | 67.16 | 15,013 | +0.61(+0.92%) |
Apr 02, 2014 | 66.11 | 66.55 | 66.10 | 66.55 | 8,137 | +0.92(+1.41%) |
Apr 01, 2014 | 65.86 | 66.35 | 65.63 | 65.63 | 8,420 | -0.19(-0.29%) |
Mar 31, 2014 | 65.09 | 66.25 | 65.09 | 65.82 | 20,292 | +0.90(+1.38%) |
Mar 28, 2014 | 66.22 | 66.22 | 64.38 | 64.92 | 9,274 | -0.89(-1.35%) |
Mar 27, 2014 | 64.98 | 65.86 | 64.88 | 65.81 | 7,982 | +1.00(+1.54%) |
Mar 26, 2014 | 65.72 | 65.85 | 64.81 | 64.81 | 8,551 | -0.23(-0.36%) |
Mar 25, 2014 | 66.13 | 66.13 | 65.04 | 65.05 | 15,658 | -0.42(-0.64%) |
Mar 24, 2014 | 66.31 | 67.18 | 64.79 | 65.46 | 13,034 | -1.08(-1.62%) |
Mar 21, 2014 | 67.39 | 67.39 | 66.15 | 66.54 | 22,134 | -0.78(-1.16%) |
Mar 20, 2014 | 67.73 | 67.83 | 67.32 | 67.32 | 3,585 | -0.49(-0.72%) |
Mar 19, 2014 | 68.02 | 68.02 | 67.35 | 67.81 | 3,630 | +0.04(+0.06%) |
Mar 18, 2014 | 67.68 | 68.33 | 67.24 | 67.77 | 5,855 | +0.17(+0.26%) |
Mar 17, 2014 | 67.74 | 67.78 | 67.01 | 67.59 | 6,232 | +0.69(+1.03%) |
Mar 14, 2014 | 66.94 | 67.79 | 66.90 | 66.91 | 8,718 | +0.09(+0.13%) |
Mar 13, 2014 | 66.27 | 67.39 | 66.27 | 66.82 | 7,631 | -0.22(-0.32%) |
Mar 12, 2014 | 66.55 | 67.67 | 66.12 | 67.04 | 10,060 | +0.06(+0.09%) |
Mar 11, 2014 | 66.99 | 67.66 | 65.45 | 66.98 | 16,728 | -0.75(-1.10%) |
Mar 10, 2014 | 67.86 | 68.70 | 67.03 | 67.72 | 15,663 | -0.41(-0.60%) |
Mar 07, 2014 | 69.10 | 69.10 | 68.12 | 68.13 | 3,677 | -0.02(-0.03%) |
Mar 06, 2014 | 68.69 | 68.69 | 67.86 | 68.15 | 6,249 | -0.24(-0.36%) |
Mar 05, 2014 | 68.98 | 68.99 | 68.16 | 68.39 | 6,634 | -0.03(-0.05%) |
Mar 04, 2014 | 69.33 | 69.33 | 68.14 | 68.43 | 12,289 | +0.10(+0.14%) |