Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 62.93 | 63.08 | 61.94 | 62.41 | 712,485 | -0.80(-1.27%) |
May 29, 2014 | 62.38 | 63.25 | 61.39 | 63.21 | 434,905 | +1.03(+1.66%) |
May 28, 2014 | 62.54 | 62.79 | 61.58 | 62.18 | 435,634 | +0.51(+0.82%) |
May 27, 2014 | 61.15 | 62.42 | 60.62 | 61.67 | 476,342 | +1.04(+1.71%) |
May 23, 2014 | 59.32 | 60.63 | 60.63 | 60.63 | 252,236 | +1.18(+1.99%) |
May 22, 2014 | 58.75 | 59.46 | 58.35 | 59.45 | 123,181 | +0.68(+1.15%) |
May 21, 2014 | 58.74 | 59.20 | 57.95 | 58.77 | 432,599 | +0.23(+0.40%) |
May 20, 2014 | 59.51 | 59.82 | 58.18 | 58.54 | 387,617 | -1.30(-2.18%) |
May 19, 2014 | 59.92 | 60.83 | 59.47 | 59.84 | 284,136 | -0.29(-0.48%) |
May 16, 2014 | 59.36 | 60.13 | 58.63 | 60.13 | 601,783 | +0.99(+1.67%) |
May 15, 2014 | 60.44 | 60.55 | 58.00 | 59.14 | 478,682 | -1.70(-2.79%) |
May 14, 2014 | 62.59 | 62.59 | 60.83 | 60.84 | 322,321 | -1.89(-3.01%) |
May 13, 2014 | 63.18 | 63.23 | 62.73 | 62.73 | 289,179 | -0.41(-0.64%) |
May 12, 2014 | 61.63 | 63.50 | 61.30 | 63.14 | 404,987 | +1.77(+2.89%) |
May 09, 2014 | 61.63 | 61.96 | 60.58 | 61.37 | 261,137 | -0.56(-0.90%) |
May 08, 2014 | 59.02 | 63.27 | 59.02 | 61.93 | 616,126 | +2.69(+4.55%) |
May 07, 2014 | 59.54 | 59.95 | 58.37 | 59.23 | 476,862 | -0.37(-0.62%) |
May 06, 2014 | 60.62 | 60.91 | 59.59 | 59.60 | 350,291 | -1.31(-2.15%) |
May 05, 2014 | 61.07 | 61.33 | 60.44 | 60.91 | 133,433 | -0.60(-0.97%) |
May 02, 2014 | 60.71 | 61.99 | 60.71 | 61.51 | 367,762 | +0.83(+1.37%) |
May 01, 2014 | 60.84 | 61.40 | 60.16 | 60.68 | 360,647 | -0.41(-0.67%) |
Apr 30, 2014 | 60.56 | 61.28 | 59.99 | 61.09 | 379,964 | +0.52(+0.87%) |
Apr 29, 2014 | 61.60 | 61.65 | 60.54 | 60.56 | 236,427 | -0.72(-1.18%) |
Apr 28, 2014 | 60.83 | 61.52 | 60.37 | 61.29 | 329,511 | +0.66(+1.09%) |
Apr 25, 2014 | 60.64 | 60.97 | 60.56 | 60.63 | 303,864 | -0.30(-0.49%) |
Apr 24, 2014 | 61.27 | 61.67 | 60.35 | 60.92 | 565,222 | +0.10(+0.16%) |
Apr 23, 2014 | 61.01 | 61.22 | 60.62 | 60.82 | 196,290 | -0.29(-0.47%) |
Apr 22, 2014 | 60.66 | 61.65 | 60.56 | 61.11 | 361,895 | +0.60(+0.99%) |
Apr 21, 2014 | 60.00 | 60.61 | 59.65 | 60.52 | 208,659 | +0.49(+0.81%) |
Apr 17, 2014 | 59.45 | 60.03 | 60.03 | 60.03 | 269,495 | +0.57(+0.96%) |
Apr 16, 2014 | 58.86 | 59.47 | 58.34 | 59.46 | 229,544 | +1.02(+1.75%) |
Apr 15, 2014 | 57.51 | 58.66 | 57.28 | 58.44 | 373,221 | +0.95(+1.65%) |
Apr 14, 2014 | 57.93 | 58.39 | 57.16 | 57.49 | 281,001 | +0.30(+0.52%) |
Apr 11, 2014 | 57.39 | 57.99 | 56.69 | 57.19 | 401,420 | -0.80(-1.39%) |
Apr 10, 2014 | 59.97 | 60.06 | 57.84 | 57.99 | 412,047 | -1.98(-3.30%) |
Apr 09, 2014 | 59.59 | 60.24 | 59.22 | 59.97 | 227,022 | +0.49(+0.82%) |
Apr 08, 2014 | 59.58 | 59.95 | 58.71 | 59.49 | 278,149 | -0.12(-0.20%) |
Apr 07, 2014 | 60.27 | 60.50 | 58.98 | 59.60 | 296,961 | -1.05(-1.73%) |
Apr 04, 2014 | 63.18 | 63.27 | 60.44 | 60.65 | 238,486 | -1.96(-3.13%) |
Apr 03, 2014 | 63.18 | 63.48 | 62.26 | 62.61 | 221,042 | -0.65(-1.03%) |
Apr 02, 2014 | 63.46 | 63.84 | 63.07 | 63.26 | 318,512 | +0.00(+0.00%) |
Apr 01, 2014 | 62.91 | 63.29 | 62.20 | 63.26 | 779,899 | +0.63(+1.01%) |
Mar 31, 2014 | 62.59 | 63.02 | 62.08 | 62.63 | 286,690 | +0.42(+0.67%) |
Mar 28, 2014 | 61.26 | 62.77 | 61.23 | 62.22 | 347,496 | +1.04(+1.70%) |
Mar 27, 2014 | 61.85 | 62.01 | 60.89 | 61.18 | 340,618 | -0.83(-1.34%) |
Mar 26, 2014 | 64.04 | 64.31 | 62.01 | 62.01 | 226,913 | -1.55(-2.43%) |
Mar 25, 2014 | 64.40 | 65.22 | 63.52 | 63.55 | 404,772 | -0.83(-1.29%) |
Mar 24, 2014 | 65.85 | 65.85 | 63.75 | 64.39 | 260,523 | -1.25(-1.90%) |
Mar 21, 2014 | 65.11 | 66.34 | 64.95 | 65.63 | 381,990 | +0.99(+1.54%) |
Mar 20, 2014 | 64.84 | 65.10 | 64.39 | 64.64 | 263,452 | -0.47(-0.72%) |
Mar 19, 2014 | 65.26 | 65.38 | 64.62 | 65.11 | 242,363 | -0.05(-0.07%) |
Mar 18, 2014 | 64.76 | 65.28 | 64.49 | 65.15 | 190,476 | +0.50(+0.77%) |
Mar 17, 2014 | 64.58 | 65.14 | 64.35 | 64.66 | 284,074 | +0.49(+0.76%) |
Mar 14, 2014 | 65.64 | 66.36 | 64.01 | 64.17 | 553,921 | -1.82(-2.75%) |
Mar 13, 2014 | 66.15 | 66.42 | 65.63 | 65.99 | 499,084 | -0.16(-0.25%) |
Mar 12, 2014 | 65.75 | 66.18 | 65.36 | 66.15 | 424,631 | +0.25(+0.38%) |
Mar 11, 2014 | 66.39 | 66.54 | 65.69 | 65.90 | 647,292 | -0.48(-0.72%) |
Mar 10, 2014 | 66.63 | 66.93 | 65.60 | 66.38 | 394,521 | -0.28(-0.42%) |
Mar 07, 2014 | 66.50 | 66.86 | 65.89 | 66.66 | 396,090 | +0.54(+0.82%) |
Mar 06, 2014 | 65.94 | 66.25 | 65.86 | 66.12 | 313,680 | +0.26(+0.40%) |
Mar 05, 2014 | 65.29 | 65.97 | 64.82 | 65.85 | 470,793 | +0.66(+1.01%) |
Mar 04, 2014 | 64.00 | 65.73 | 63.76 | 65.20 | 542,792 | +2.20(+3.50%) |