Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 70.48 | 72.03 | 70.19 | 70.83 | 37,598 | +0.88(+1.26%) |
May 29, 2014 | 70.29 | 70.29 | 62.93 | 69.95 | 16,562 | +0.49(+0.71%) |
May 28, 2014 | 69.31 | 69.84 | 68.53 | 69.46 | 9,886 | +1.18(+1.73%) |
May 27, 2014 | 66.60 | 68.50 | 66.58 | 68.28 | 24,799 | +3.94(+6.12%) |
May 23, 2014 | 64.23 | 64.34 | 64.34 | 64.34 | 3,200 | +0.21(+0.33%) |
May 22, 2014 | 63.44 | 64.13 | 63.16 | 64.13 | 3,749 | -0.31(-0.48%) |
May 21, 2014 | 65.10 | 65.53 | 64.31 | 64.44 | 5,010 | +0.37(+0.58%) |
May 20, 2014 | 65.01 | 65.01 | 63.90 | 64.07 | 2,151 | -0.11(-0.17%) |
May 19, 2014 | 63.02 | 64.57 | 63.00 | 64.18 | 8,714 | -0.12(-0.19%) |
May 16, 2014 | 64.32 | 64.64 | 63.99 | 64.30 | 6,413 | +0.06(+0.10%) |
May 15, 2014 | 63.90 | 64.30 | 63.00 | 64.23 | 9,413 | +1.76(+2.81%) |
May 14, 2014 | 62.49 | 62.76 | 62.14 | 62.48 | 10,435 | -1.83(-2.84%) |
May 13, 2014 | 64.04 | 64.45 | 63.63 | 64.31 | 3,293 | +0.46(+0.73%) |
May 12, 2014 | 63.07 | 64.14 | 62.81 | 63.84 | 8,956 | -1.34(-2.05%) |
May 09, 2014 | 64.84 | 65.49 | 64.53 | 65.18 | 12,414 | +0.08(+0.13%) |
May 08, 2014 | 64.64 | 65.28 | 64.64 | 65.10 | 3,347 | +0.20(+0.31%) |
May 07, 2014 | 63.00 | 65.46 | 62.94 | 64.90 | 8,955 | +2.56(+4.10%) |
May 06, 2014 | 62.13 | 62.59 | 62.13 | 62.34 | 5,253 | +0.24(+0.39%) |
May 05, 2014 | 61.62 | 62.20 | 61.33 | 62.10 | 5,245 | -1.65(-2.59%) |
May 02, 2014 | 66.04 | 66.42 | 62.92 | 63.75 | 15,218 | -2.20(-3.34%) |
May 01, 2014 | 66.47 | 66.84 | 65.82 | 65.95 | 8,624 | +0.96(+1.48%) |
Apr 30, 2014 | 65.29 | 65.38 | 64.34 | 64.99 | 54,230 | +0.89(+1.39%) |
Apr 29, 2014 | 63.82 | 64.14 | 63.74 | 64.10 | 2,628 | +0.04(+0.06%) |
Apr 28, 2014 | 63.38 | 64.35 | 63.37 | 64.06 | 21,029 | +0.72(+1.14%) |
Apr 25, 2014 | 63.70 | 63.97 | 62.45 | 63.34 | 11,947 | -1.36(-2.10%) |
Apr 24, 2014 | 67.32 | 67.45 | 64.35 | 64.70 | 14,059 | -1.21(-1.84%) |
Apr 23, 2014 | 66.12 | 66.54 | 65.66 | 65.91 | 13,010 | +0.12(+0.18%) |
Apr 22, 2014 | 65.42 | 67.57 | 65.28 | 65.79 | 12,900 | +0.55(+0.85%) |
Apr 21, 2014 | 65.59 | 65.90 | 65.13 | 65.24 | 24,141 | +0.85(+1.32%) |
Apr 17, 2014 | 63.72 | 64.39 | 64.39 | 64.39 | 14,300 | +1.01(+1.59%) |
Apr 16, 2014 | 63.60 | 63.79 | 63.21 | 63.38 | 5,609 | +0.14(+0.22%) |
Apr 15, 2014 | 64.45 | 64.63 | 63.13 | 63.24 | 14,287 | +3.00(+4.98%) |
Apr 14, 2014 | 60.14 | 60.33 | 59.49 | 60.24 | 21,841 | -1.13(-1.84%) |
Apr 11, 2014 | 60.91 | 61.55 | 60.77 | 61.37 | 32,215 | +0.11(+0.18%) |
Apr 10, 2014 | 61.12 | 61.33 | 60.75 | 61.26 | 20,846 | -1.16(-1.86%) |
Apr 09, 2014 | 63.81 | 63.81 | 61.69 | 62.42 | 9,795 | -0.41(-0.65%) |
Apr 08, 2014 | 62.33 | 62.85 | 62.32 | 62.83 | 25,953 | -1.66(-2.57%) |
Apr 07, 2014 | 64.18 | 64.59 | 63.77 | 64.49 | 8,203 | +1.00(+1.58%) |
Apr 04, 2014 | 63.94 | 64.39 | 61.05 | 63.49 | 14,574 | -2.39(-3.63%) |
Apr 03, 2014 | 66.30 | 66.59 | 65.84 | 65.88 | 21,965 | +0.25(+0.38%) |
Apr 02, 2014 | 65.10 | 65.64 | 64.82 | 65.64 | 13,756 | -1.56(-2.33%) |
Apr 01, 2014 | 66.54 | 67.45 | 66.25 | 67.20 | 34,672 | +0.75(+1.13%) |
Mar 31, 2014 | 65.34 | 66.81 | 64.81 | 66.45 | 20,618 | +1.26(+1.93%) |
Mar 28, 2014 | 65.78 | 65.95 | 64.49 | 65.19 | 71,190 | +0.08(+0.12%) |
Mar 27, 2014 | 64.54 | 65.49 | 64.06 | 65.11 | 22,608 | +1.05(+1.64%) |
Mar 26, 2014 | 62.63 | 64.14 | 61.50 | 64.06 | 37,360 | +1.62(+2.59%) |
Mar 25, 2014 | 62.46 | 62.63 | 61.71 | 62.44 | 14,557 | -0.16(-0.26%) |
Mar 24, 2014 | 61.80 | 62.87 | 61.32 | 62.60 | 32,759 | +3.13(+5.26%) |
Mar 21, 2014 | 58.82 | 59.47 | 58.66 | 59.47 | 53,000 | -0.91(-1.51%) |
Mar 20, 2014 | 60.77 | 60.78 | 59.55 | 60.38 | 53,412 | +0.16(+0.27%) |
Mar 19, 2014 | 58.03 | 60.32 | 58.01 | 60.22 | 26,868 | +3.18(+5.58%) |
Mar 18, 2014 | 56.90 | 57.07 | 55.89 | 57.04 | 12,580 | +1.51(+2.72%) |
Mar 17, 2014 | 53.93 | 55.70 | 53.89 | 55.53 | 9,260 | +1.92(+3.57%) |
Mar 14, 2014 | 53.09 | 54.42 | 53.09 | 53.61 | 33,492 | -1.30(-2.36%) |
Mar 13, 2014 | 55.54 | 55.75 | 54.55 | 54.91 | 16,068 | -0.58(-1.05%) |
Mar 12, 2014 | 55.84 | 55.92 | 55.00 | 55.49 | 29,993 | -2.72(-4.67%) |
Mar 11, 2014 | 57.74 | 58.98 | 57.70 | 58.21 | 17,604 | -0.81(-1.37%) |
Mar 10, 2014 | 59.12 | 59.32 | 58.13 | 59.02 | 13,413 | +0.02(+0.03%) |
Mar 07, 2014 | 60.03 | 60.06 | 58.91 | 59.00 | 15,027 | +1.35(+2.34%) |
Mar 06, 2014 | 58.35 | 58.60 | 57.39 | 57.65 | 28,117 | -2.08(-3.48%) |
Mar 05, 2014 | 59.50 | 59.73 | 58.85 | 59.73 | 6,523 | +0.04(+0.07%) |
Mar 04, 2014 | 59.69 | 60.16 | 58.77 | 59.69 | 50,056 | +2.12(+3.69%) |