Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.88 | 64.10 | 62.49 | 63.23 | 45,331,624 | -0.53(-0.83%) |
May 29, 2014 | 63.77 | 64.23 | 63.44 | 63.76 | 42,332,396 | +0.32(+0.50%) |
May 28, 2014 | 63.32 | 64.07 | 62.55 | 63.44 | 47,744,824 | +0.03(+0.05%) |
May 27, 2014 | 61.55 | 63.44 | 61.50 | 63.41 | 55,567,248 | +2.13(+3.47%) |
May 23, 2014 | 60.35 | 61.29 | 61.29 | 61.29 | 38,334,632 | +0.02(+0.03%) |
May 22, 2014 | 60.88 | 61.41 | 60.34 | 61.27 | 42,213,720 | +0.84(+1.39%) |
May 21, 2014 | 58.50 | 60.44 | 58.19 | 60.43 | 58,806,084 | +1.93(+3.30%) |
May 20, 2014 | 59.44 | 60.13 | 58.12 | 58.50 | 53,809,620 | -0.65(-1.10%) |
May 19, 2014 | 57.83 | 59.50 | 57.51 | 59.15 | 42,985,988 | +1.19(+2.05%) |
May 16, 2014 | 58.25 | 58.39 | 57.25 | 57.96 | 47,983,932 | +0.10(+0.17%) |
May 15, 2014 | 59.20 | 59.32 | 57.46 | 57.86 | 56,590,228 | -1.31(-2.21%) |
May 14, 2014 | 59.47 | 60.39 | 58.89 | 59.17 | 47,392,388 | -0.60(-1.00%) |
May 13, 2014 | 59.60 | 60.83 | 59.45 | 59.77 | 48,471,320 | +0.00(+0.00%) |
May 12, 2014 | 57.92 | 59.84 | 57.92 | 59.77 | 48,317,020 | +2.59(+4.52%) |
May 09, 2014 | 56.79 | 57.59 | 56.32 | 57.18 | 52,639,648 | +0.48(+0.85%) |
May 08, 2014 | 57.17 | 58.76 | 56.44 | 56.70 | 61,171,616 | -0.63(-1.10%) |
May 07, 2014 | 58.71 | 59.24 | 56.20 | 57.33 | 78,442,032 | -1.14(-1.95%) |
May 06, 2014 | 60.92 | 61.09 | 58.43 | 58.47 | 55,613,308 | -2.69(-4.39%) |
May 05, 2014 | 59.61 | 61.28 | 59.12 | 61.16 | 45,905,216 | +0.76(+1.26%) |
May 02, 2014 | 61.23 | 61.82 | 60.12 | 60.40 | 54,246,692 | -0.69(-1.13%) |
May 01, 2014 | 60.37 | 62.21 | 60.15 | 61.09 | 82,349,744 | +1.37(+2.29%) |
Apr 30, 2014 | 57.52 | 59.79 | 57.10 | 59.72 | 75,512,976 | +1.63(+2.80%) |
Apr 29, 2014 | 56.03 | 58.22 | 55.78 | 58.09 | 75,297,224 | +2.01(+3.58%) |
Apr 28, 2014 | 57.99 | 58.25 | 54.60 | 56.08 | 107,607,016 | -1.57(-2.72%) |
Apr 25, 2014 | 59.91 | 59.95 | 57.51 | 57.65 | 92,599,672 | -3.16(-5.19%) |
Apr 24, 2014 | 63.53 | 63.58 | 59.71 | 60.81 | 138,537,120 | -0.49(-0.80%) |
Apr 23, 2014 | 63.38 | 63.41 | 61.20 | 61.30 | 87,807,912 | -1.67(-2.65%) |
Apr 22, 2014 | 62.58 | 63.37 | 62.15 | 62.96 | 60,266,340 | +1.79(+2.92%) |
Apr 21, 2014 | 59.40 | 61.18 | 59.09 | 61.18 | 59,997,024 | +2.30(+3.90%) |
Apr 17, 2014 | 59.24 | 58.88 | 58.88 | 58.88 | 88,133,408 | -0.78(-1.31%) |
Apr 16, 2014 | 59.73 | 60.13 | 57.68 | 59.66 | 78,375,248 | +0.63(+1.07%) |
Apr 15, 2014 | 59.23 | 59.62 | 55.82 | 59.03 | 108,516,136 | +0.20(+0.34%) |
Apr 14, 2014 | 60.03 | 60.39 | 57.72 | 58.83 | 72,158,216 | +0.36(+0.62%) |
Apr 11, 2014 | 57.54 | 60.23 | 57.25 | 58.47 | 91,548,992 | -0.63(-1.06%) |
Apr 10, 2014 | 63.01 | 63.11 | 58.62 | 59.10 | 114,551,080 | -3.25(-5.21%) |
Apr 09, 2014 | 59.57 | 62.39 | 59.13 | 62.34 | 99,885,848 | +4.22(+7.25%) |
Apr 08, 2014 | 57.62 | 58.65 | 57.15 | 58.13 | 78,735,104 | +1.24(+2.18%) |
Apr 07, 2014 | 55.84 | 57.94 | 55.38 | 56.89 | 108,398,504 | +0.20(+0.35%) |
Apr 04, 2014 | 59.88 | 60.14 | 56.26 | 56.69 | 125,598,896 | -2.74(-4.61%) |
Apr 03, 2014 | 62.48 | 63.10 | 59.07 | 59.43 | 83,619,288 | -3.23(-5.15%) |
Apr 02, 2014 | 63.14 | 63.84 | 62.14 | 62.65 | 66,135,272 | +0.10(+0.16%) |
Apr 01, 2014 | 60.40 | 62.59 | 60.18 | 62.55 | 59,097,944 | +2.38(+3.95%) |
Mar 31, 2014 | 60.72 | 61.45 | 59.96 | 60.18 | 52,930,500 | +0.23(+0.38%) |
Mar 28, 2014 | 61.27 | 61.88 | 59.27 | 59.95 | 67,122,672 | -0.96(-1.57%) |
Mar 27, 2014 | 60.45 | 61.83 | 57.92 | 60.91 | 112,509,680 | +0.58(+0.97%) |
Mar 26, 2014 | 64.67 | 64.88 | 60.31 | 60.32 | 97,385,928 | -4.50(-6.94%) |
Mar 25, 2014 | 64.82 | 66.12 | 63.71 | 64.82 | 68,201,016 | +0.79(+1.23%) |
Mar 24, 2014 | 67.12 | 67.28 | 63.29 | 64.03 | 85,621,352 | -3.14(-4.67%) |
Mar 21, 2014 | 67.46 | 67.85 | 66.11 | 67.17 | 60,104,932 | +0.27(+0.40%) |
Mar 20, 2014 | 67.94 | 68.16 | 66.75 | 66.90 | 44,362,608 | -1.27(-1.86%) |
Mar 19, 2014 | 69.10 | 69.22 | 67.39 | 68.17 | 43,896,240 | -0.95(-1.37%) |
Mar 18, 2014 | 68.69 | 69.53 | 68.23 | 69.12 | 40,732,172 | +0.45(+0.65%) |
Mar 17, 2014 | 68.11 | 68.88 | 66.55 | 68.67 | 52,139,696 | +1.02(+1.51%) |
Mar 14, 2014 | 68.42 | 69.36 | 67.39 | 67.65 | 48,277,992 | -1.11(-1.61%) |
Mar 13, 2014 | 71.21 | 71.27 | 68.08 | 68.76 | 56,949,652 | -2.05(-2.89%) |
Mar 12, 2014 | 69.79 | 71.27 | 68.93 | 70.80 | 46,353,792 | +0.78(+1.11%) |
Mar 11, 2014 | 72.42 | 72.51 | 69.89 | 70.03 | 59,165,196 | -1.93(-2.68%) |
Mar 10, 2014 | 70.69 | 72.07 | 70.44 | 71.95 | 59,892,000 | +2.23(+3.19%) |
Mar 07, 2014 | 71.00 | 71.10 | 69.40 | 69.73 | 39,027,128 | -1.04(-1.47%) |
Mar 06, 2014 | 71.80 | 71.81 | 70.18 | 70.76 | 46,051,500 | -0.73(-1.02%) |
Mar 05, 2014 | 69.62 | 71.89 | 69.55 | 71.49 | 74,566,608 | +2.77(+4.03%) |
Mar 04, 2014 | 68.59 | 68.83 | 67.55 | 68.73 | 42,006,372 | +1.39(+2.06%) |