Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 62.72 | 63.31 | 62.49 | 62.90 | 233,505 | +0.08(+0.12%) |
May 29, 2014 | 62.90 | 62.90 | 62.17 | 62.82 | 144,180 | +0.08(+0.12%) |
May 28, 2014 | 63.21 | 63.30 | 62.31 | 62.74 | 264,501 | -0.39(-0.61%) |
May 27, 2014 | 62.51 | 63.35 | 62.00 | 63.13 | 192,859 | +0.90(+1.44%) |
May 23, 2014 | 61.44 | 62.24 | 62.24 | 62.24 | 146,086 | +0.85(+1.38%) |
May 22, 2014 | 61.01 | 62.27 | 60.76 | 61.39 | 465,879 | +0.33(+0.54%) |
May 21, 2014 | 60.97 | 61.52 | 60.16 | 61.06 | 202,036 | +0.44(+0.73%) |
May 20, 2014 | 62.02 | 62.03 | 60.14 | 60.61 | 376,674 | -1.68(-2.70%) |
May 19, 2014 | 61.87 | 62.58 | 61.31 | 62.29 | 244,218 | +0.27(+0.44%) |
May 16, 2014 | 62.25 | 62.27 | 61.24 | 62.02 | 192,964 | -0.34(-0.54%) |
May 15, 2014 | 62.87 | 62.93 | 61.35 | 62.36 | 366,244 | -0.76(-1.20%) |
May 14, 2014 | 64.84 | 64.84 | 63.06 | 63.11 | 244,251 | -1.78(-2.75%) |
May 13, 2014 | 65.80 | 65.84 | 64.78 | 64.90 | 359,969 | -0.94(-1.43%) |
May 12, 2014 | 65.10 | 66.05 | 64.93 | 65.84 | 452,451 | +1.11(+1.72%) |
May 09, 2014 | 64.04 | 64.84 | 63.73 | 64.73 | 267,108 | +0.38(+0.59%) |
May 08, 2014 | 63.76 | 65.11 | 63.42 | 64.35 | 527,238 | +0.40(+0.62%) |
May 07, 2014 | 63.58 | 63.99 | 62.45 | 63.95 | 231,250 | +0.45(+0.71%) |
May 06, 2014 | 64.15 | 64.26 | 63.24 | 63.50 | 923,861 | -0.94(-1.46%) |
May 05, 2014 | 63.55 | 64.77 | 62.88 | 64.44 | 469,165 | +0.57(+0.89%) |
May 02, 2014 | 64.57 | 65.54 | 63.73 | 63.88 | 249,523 | -0.42(-0.65%) |
May 01, 2014 | 61.97 | 66.39 | 61.75 | 64.29 | 564,648 | +3.94(+6.52%) |
Apr 30, 2014 | 59.39 | 60.46 | 58.89 | 60.36 | 218,288 | +0.59(+1.00%) |
Apr 29, 2014 | 59.90 | 60.47 | 59.45 | 59.76 | 136,757 | +0.26(+0.44%) |
Apr 28, 2014 | 60.41 | 61.27 | 58.67 | 59.50 | 1,139,841 | -0.72(-1.19%) |
Apr 25, 2014 | 60.33 | 60.61 | 59.66 | 60.22 | 476,744 | -0.33(-0.55%) |
Apr 24, 2014 | 61.21 | 62.10 | 59.85 | 60.55 | 800,676 | -0.34(-0.56%) |
Apr 23, 2014 | 60.78 | 61.48 | 60.42 | 60.89 | 320,829 | +0.04(+0.06%) |
Apr 22, 2014 | 60.87 | 61.31 | 60.80 | 60.85 | 179,963 | +0.15(+0.25%) |
Apr 21, 2014 | 60.05 | 61.19 | 59.67 | 60.70 | 462,010 | +0.65(+1.08%) |
Apr 17, 2014 | 59.02 | 60.05 | 60.05 | 60.05 | 277,448 | +0.94(+1.60%) |
Apr 16, 2014 | 58.42 | 59.12 | 58.14 | 59.10 | 222,247 | +1.14(+1.97%) |
Apr 15, 2014 | 56.88 | 58.22 | 55.90 | 57.96 | 782,542 | +1.26(+2.23%) |
Apr 14, 2014 | 56.90 | 57.06 | 55.99 | 56.69 | 364,162 | +0.56(+0.99%) |
Apr 11, 2014 | 56.49 | 57.40 | 56.11 | 56.14 | 488,062 | -0.93(-1.64%) |
Apr 10, 2014 | 59.26 | 59.26 | 56.79 | 57.07 | 271,870 | -2.31(-3.89%) |
Apr 09, 2014 | 58.22 | 59.44 | 57.98 | 59.38 | 171,193 | +1.47(+2.54%) |
Apr 08, 2014 | 58.59 | 59.10 | 57.57 | 57.91 | 300,217 | -0.76(-1.30%) |
Apr 07, 2014 | 59.26 | 59.44 | 58.34 | 58.68 | 408,089 | -0.99(-1.66%) |
Apr 04, 2014 | 61.87 | 61.87 | 59.45 | 59.67 | 350,540 | -1.90(-3.08%) |
Apr 03, 2014 | 61.88 | 62.00 | 61.20 | 61.57 | 342,637 | -0.23(-0.37%) |
Apr 02, 2014 | 61.36 | 61.95 | 61.23 | 61.79 | 292,144 | +0.47(+0.77%) |
Apr 01, 2014 | 60.09 | 61.34 | 59.80 | 61.32 | 289,462 | +1.34(+2.23%) |
Mar 31, 2014 | 59.11 | 60.20 | 59.02 | 59.98 | 232,427 | +1.17(+1.99%) |
Mar 28, 2014 | 58.34 | 59.53 | 58.34 | 58.81 | 460,612 | +0.82(+1.42%) |
Mar 27, 2014 | 58.53 | 58.79 | 57.79 | 57.99 | 356,163 | -0.55(-0.94%) |
Mar 26, 2014 | 59.09 | 59.75 | 58.50 | 58.53 | 349,951 | -0.82(-1.38%) |
Mar 25, 2014 | 58.97 | 59.85 | 58.97 | 59.36 | 277,971 | +0.61(+1.04%) |
Mar 24, 2014 | 59.44 | 59.74 | 58.19 | 58.74 | 421,974 | -0.58(-0.98%) |
Mar 21, 2014 | 59.45 | 60.06 | 58.99 | 59.33 | 726,000 | +0.46(+0.78%) |
Mar 20, 2014 | 58.51 | 58.87 | 58.05 | 58.87 | 315,659 | +0.55(+0.94%) |
Mar 19, 2014 | 58.15 | 58.66 | 58.02 | 58.32 | 389,168 | +0.08(+0.13%) |
Mar 18, 2014 | 58.38 | 58.47 | 57.87 | 58.24 | 536,825 | +0.01(+0.02%) |
Mar 17, 2014 | 57.92 | 58.50 | 57.41 | 58.23 | 477,535 | +0.75(+1.31%) |
Mar 14, 2014 | 57.44 | 58.27 | 57.24 | 57.48 | 545,659 | -0.30(-0.52%) |
Mar 13, 2014 | 59.57 | 59.92 | 57.34 | 57.78 | 798,128 | -1.48(-2.50%) |
Mar 12, 2014 | 59.58 | 59.62 | 58.99 | 59.26 | 502,324 | -0.64(-1.07%) |
Mar 11, 2014 | 61.63 | 61.80 | 59.85 | 59.90 | 487,646 | -1.51(-2.45%) |
Mar 10, 2014 | 61.86 | 62.27 | 61.16 | 61.41 | 341,540 | -0.81(-1.30%) |
Mar 07, 2014 | 63.28 | 63.28 | 61.66 | 62.22 | 411,444 | -0.60(-0.96%) |
Mar 06, 2014 | 63.47 | 63.64 | 62.28 | 62.82 | 464,355 | -0.44(-0.70%) |
Mar 05, 2014 | 64.27 | 64.55 | 62.78 | 63.26 | 468,462 | -0.95(-1.48%) |
Mar 04, 2014 | 64.51 | 65.85 | 63.63 | 64.22 | 764,810 | +0.58(+0.92%) |