Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.95 | 64.17 | 62.56 | 63.30 | 45,283,576 | -0.53(-0.83%) |
May 29, 2014 | 63.84 | 64.30 | 63.51 | 63.83 | 42,287,528 | +0.32(+0.50%) |
May 28, 2014 | 63.39 | 64.14 | 62.62 | 63.51 | 47,694,220 | +0.03(+0.05%) |
May 27, 2014 | 61.62 | 63.51 | 61.57 | 63.48 | 55,508,352 | +2.13(+3.47%) |
May 23, 2014 | 60.41 | 61.35 | 61.35 | 61.35 | 38,294,000 | +0.02(+0.03%) |
May 22, 2014 | 60.94 | 61.48 | 60.40 | 61.33 | 42,168,980 | +0.84(+1.39%) |
May 21, 2014 | 58.56 | 60.50 | 58.25 | 60.49 | 58,743,756 | +1.93(+3.30%) |
May 20, 2014 | 59.50 | 60.19 | 58.18 | 58.56 | 53,752,588 | -0.65(-1.10%) |
May 19, 2014 | 57.89 | 59.56 | 57.57 | 59.21 | 42,940,428 | +1.19(+2.05%) |
May 16, 2014 | 58.31 | 58.45 | 57.31 | 58.02 | 47,933,076 | +0.10(+0.17%) |
May 15, 2014 | 59.26 | 59.38 | 57.52 | 57.92 | 56,530,248 | -1.31(-2.21%) |
May 14, 2014 | 59.53 | 60.45 | 58.95 | 59.23 | 47,342,156 | -0.60(-1.00%) |
May 13, 2014 | 59.66 | 60.89 | 59.51 | 59.83 | 48,419,944 | +0.00(+0.00%) |
May 12, 2014 | 57.98 | 59.90 | 57.98 | 59.83 | 48,265,808 | +2.59(+4.52%) |
May 09, 2014 | 56.85 | 57.65 | 56.38 | 57.24 | 52,583,856 | +0.48(+0.85%) |
May 08, 2014 | 57.23 | 58.82 | 56.50 | 56.76 | 61,106,780 | -0.63(-1.10%) |
May 07, 2014 | 58.77 | 59.30 | 56.26 | 57.39 | 78,358,896 | -1.14(-1.95%) |
May 06, 2014 | 60.98 | 61.15 | 58.49 | 58.53 | 55,554,364 | -2.69(-4.39%) |
May 05, 2014 | 59.67 | 61.35 | 59.18 | 61.22 | 45,856,560 | +0.76(+1.26%) |
May 02, 2014 | 61.30 | 61.89 | 60.18 | 60.46 | 54,189,196 | -0.69(-1.13%) |
May 01, 2014 | 60.43 | 62.28 | 60.21 | 61.15 | 82,262,464 | +1.37(+2.29%) |
Apr 30, 2014 | 57.58 | 59.85 | 57.16 | 59.78 | 75,432,944 | +1.63(+2.80%) |
Apr 29, 2014 | 56.09 | 58.28 | 55.84 | 58.15 | 75,217,416 | +2.01(+3.58%) |
Apr 28, 2014 | 58.05 | 58.31 | 54.66 | 56.14 | 107,492,968 | -1.57(-2.72%) |
Apr 25, 2014 | 59.97 | 60.01 | 57.57 | 57.71 | 92,501,528 | -3.16(-5.19%) |
Apr 24, 2014 | 63.60 | 63.65 | 59.77 | 60.87 | 138,390,288 | -0.49(-0.80%) |
Apr 23, 2014 | 63.45 | 63.48 | 61.26 | 61.36 | 87,714,848 | -1.67(-2.65%) |
Apr 22, 2014 | 62.65 | 63.44 | 62.22 | 63.03 | 60,202,464 | +1.79(+2.92%) |
Apr 21, 2014 | 59.46 | 61.24 | 59.15 | 61.24 | 59,933,432 | +2.30(+3.90%) |
Apr 17, 2014 | 59.30 | 58.94 | 58.94 | 58.94 | 88,040,000 | -0.78(-1.31%) |
Apr 16, 2014 | 59.79 | 60.19 | 57.74 | 59.72 | 78,292,176 | +0.63(+1.07%) |
Apr 15, 2014 | 59.29 | 59.68 | 55.88 | 59.09 | 108,401,120 | +0.20(+0.34%) |
Apr 14, 2014 | 60.09 | 60.45 | 57.78 | 58.89 | 72,081,736 | +0.36(+0.62%) |
Apr 11, 2014 | 57.60 | 60.29 | 57.31 | 58.53 | 91,451,960 | -0.63(-1.06%) |
Apr 10, 2014 | 63.08 | 63.18 | 58.68 | 59.16 | 114,429,672 | -3.25(-5.21%) |
Apr 09, 2014 | 59.63 | 62.46 | 59.19 | 62.41 | 99,779,984 | +4.22(+7.25%) |
Apr 08, 2014 | 57.68 | 58.71 | 57.21 | 58.19 | 78,651,656 | +1.24(+2.18%) |
Apr 07, 2014 | 55.90 | 58.00 | 55.44 | 56.95 | 108,283,616 | +0.20(+0.35%) |
Apr 04, 2014 | 59.94 | 60.20 | 56.32 | 56.75 | 125,465,776 | -2.74(-4.61%) |
Apr 03, 2014 | 62.55 | 63.17 | 59.13 | 59.49 | 83,530,664 | -3.23(-5.15%) |
Apr 02, 2014 | 63.21 | 63.91 | 62.21 | 62.72 | 66,065,176 | +0.10(+0.16%) |
Apr 01, 2014 | 60.46 | 62.66 | 60.24 | 62.62 | 59,035,308 | +2.38(+3.95%) |
Mar 31, 2014 | 60.78 | 61.52 | 60.02 | 60.24 | 52,874,400 | +0.23(+0.38%) |
Mar 28, 2014 | 61.34 | 61.95 | 59.34 | 60.01 | 67,051,528 | -0.96(-1.57%) |
Mar 27, 2014 | 60.51 | 61.90 | 57.98 | 60.97 | 112,390,432 | +0.59(+0.97%) |
Mar 26, 2014 | 64.74 | 64.95 | 60.37 | 60.38 | 97,282,712 | -4.51(-6.94%) |
Mar 25, 2014 | 64.89 | 66.19 | 63.78 | 64.89 | 68,128,728 | +0.79(+1.23%) |
Mar 24, 2014 | 67.19 | 67.35 | 63.36 | 64.10 | 85,530,600 | -3.14(-4.67%) |
Mar 21, 2014 | 67.53 | 67.92 | 66.18 | 67.24 | 60,041,228 | +0.27(+0.40%) |
Mar 20, 2014 | 68.01 | 68.23 | 66.82 | 66.97 | 44,315,588 | -1.27(-1.86%) |
Mar 19, 2014 | 69.17 | 69.29 | 67.47 | 68.24 | 43,849,716 | -0.95(-1.37%) |
Mar 18, 2014 | 68.76 | 69.60 | 68.30 | 69.19 | 40,689,000 | +0.45(+0.65%) |
Mar 17, 2014 | 68.18 | 68.95 | 66.62 | 68.74 | 52,084,432 | +1.02(+1.51%) |
Mar 14, 2014 | 68.49 | 69.43 | 67.46 | 67.72 | 48,226,824 | -1.11(-1.61%) |
Mar 13, 2014 | 71.29 | 71.35 | 68.15 | 68.83 | 56,889,292 | -2.05(-2.89%) |
Mar 12, 2014 | 69.86 | 71.35 | 69.00 | 70.88 | 46,304,664 | +0.78(+1.11%) |
Mar 11, 2014 | 72.50 | 72.59 | 69.96 | 70.10 | 59,102,488 | -1.93(-2.68%) |
Mar 10, 2014 | 70.77 | 72.15 | 70.51 | 72.03 | 59,828,520 | +2.23(+3.19%) |
Mar 07, 2014 | 71.08 | 71.18 | 69.47 | 69.80 | 38,985,764 | -1.04(-1.47%) |
Mar 06, 2014 | 71.88 | 71.89 | 70.25 | 70.84 | 46,002,692 | -0.73(-1.02%) |
Mar 05, 2014 | 69.69 | 71.97 | 69.62 | 71.57 | 74,487,576 | +2.77(+4.03%) |
Mar 04, 2014 | 68.66 | 68.90 | 67.62 | 68.80 | 41,961,848 | +1.39(+2.06%) |