Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.89 | 62.09 | 61.56 | 61.88 | 1,011,288 | -0.15(-0.24%) |
May 29, 2014 | 61.55 | 62.09 | 61.38 | 62.03 | 699,719 | +0.31(+0.50%) |
May 28, 2014 | 61.90 | 62.32 | 61.34 | 61.72 | 726,413 | -0.19(-0.31%) |
May 27, 2014 | 61.97 | 62.13 | 61.34 | 61.91 | 720,294 | +0.87(+1.43%) |
May 23, 2014 | 60.82 | 61.04 | 61.04 | 61.04 | 652,200 | +0.02(+0.03%) |
May 22, 2014 | 60.88 | 61.14 | 60.37 | 61.02 | 432,988 | +0.42(+0.69%) |
May 21, 2014 | 59.89 | 60.73 | 59.66 | 60.60 | 859,431 | +0.77(+1.29%) |
May 20, 2014 | 59.98 | 60.08 | 59.06 | 59.83 | 1,217,615 | -0.17(-0.28%) |
May 19, 2014 | 59.56 | 60.84 | 59.18 | 60.00 | 1,064,827 | +0.48(+0.81%) |
May 16, 2014 | 58.60 | 59.56 | 58.30 | 59.52 | 1,394,002 | +0.82(+1.40%) |
May 15, 2014 | 58.16 | 58.76 | 57.26 | 58.70 | 1,110,044 | +0.25(+0.43%) |
May 14, 2014 | 58.99 | 59.66 | 58.29 | 58.45 | 1,282,945 | -0.78(-1.32%) |
May 13, 2014 | 58.69 | 59.67 | 58.28 | 59.23 | 1,888,116 | +0.55(+0.94%) |
May 12, 2014 | 56.54 | 59.09 | 56.53 | 58.68 | 2,349,172 | +0.68(+1.17%) |
May 09, 2014 | 59.42 | 60.46 | 57.21 | 58.00 | 3,460,352 | -1.97(-3.28%) |
May 08, 2014 | 57.50 | 60.90 | 53.99 | 59.97 | 6,592,381 | -5.55(-8.47%) |
May 07, 2014 | 66.27 | 66.77 | 64.33 | 65.52 | 782,563 | -0.36(-0.55%) |
May 06, 2014 | 66.60 | 66.60 | 65.70 | 65.88 | 535,009 | -0.78(-1.17%) |
May 05, 2014 | 65.25 | 66.88 | 64.65 | 66.66 | 478,965 | +1.22(+1.86%) |
May 02, 2014 | 65.50 | 66.63 | 65.36 | 65.44 | 675,055 | -0.18(-0.27%) |
May 01, 2014 | 66.24 | 66.77 | 65.26 | 65.62 | 719,254 | -0.05(-0.08%) |
Apr 30, 2014 | 64.65 | 65.92 | 64.00 | 65.67 | 945,297 | +0.69(+1.06%) |
Apr 29, 2014 | 66.50 | 67.55 | 64.56 | 64.98 | 1,644,056 | -0.99(-1.50%) |
Apr 28, 2014 | 69.24 | 69.24 | 65.24 | 65.97 | 852,496 | -1.95(-2.87%) |
Apr 25, 2014 | 67.40 | 68.29 | 66.96 | 67.92 | 729,491 | +0.27(+0.40%) |
Apr 24, 2014 | 68.91 | 69.09 | 67.23 | 67.65 | 667,628 | -0.77(-1.13%) |
Apr 23, 2014 | 68.90 | 69.41 | 67.89 | 68.42 | 561,589 | -0.27(-0.39%) |
Apr 22, 2014 | 69.77 | 69.82 | 68.35 | 68.69 | 516,279 | -0.96(-1.38%) |
Apr 21, 2014 | 68.72 | 69.71 | 68.60 | 69.65 | 509,911 | +0.85(+1.24%) |
Apr 17, 2014 | 68.70 | 68.80 | 68.80 | 68.80 | 420,100 | -0.21(-0.30%) |
Apr 16, 2014 | 67.81 | 69.04 | 66.83 | 69.01 | 640,543 | +2.21(+3.31%) |
Apr 15, 2014 | 67.15 | 67.57 | 65.12 | 66.80 | 1,017,877 | -0.40(-0.60%) |
Apr 14, 2014 | 69.30 | 69.82 | 67.01 | 67.20 | 598,216 | -1.39(-2.03%) |
Apr 11, 2014 | 69.73 | 70.40 | 68.52 | 68.59 | 559,001 | -1.43(-2.04%) |
Apr 10, 2014 | 71.69 | 72.10 | 69.30 | 70.02 | 1,143,956 | -1.53(-2.14%) |
Apr 09, 2014 | 70.65 | 71.95 | 70.47 | 71.55 | 543,660 | +1.25(+1.78%) |
Apr 08, 2014 | 70.74 | 72.23 | 69.45 | 70.30 | 993,889 | -0.34(-0.48%) |
Apr 07, 2014 | 73.80 | 74.52 | 70.10 | 70.64 | 892,659 | -3.35(-4.53%) |
Apr 04, 2014 | 76.42 | 76.49 | 73.17 | 73.99 | 751,330 | -2.19(-2.87%) |
Apr 03, 2014 | 75.53 | 77.30 | 75.07 | 76.17 | 1,323,852 | +0.61(+0.80%) |
Apr 02, 2014 | 74.27 | 75.78 | 74.05 | 75.57 | 690,761 | +1.22(+1.64%) |
Apr 01, 2014 | 73.66 | 74.46 | 72.80 | 74.35 | 529,017 | +1.27(+1.74%) |
Mar 31, 2014 | 72.52 | 73.45 | 72.28 | 73.08 | 780,939 | +1.05(+1.46%) |
Mar 28, 2014 | 71.03 | 72.06 | 70.65 | 72.03 | 521,007 | +1.06(+1.49%) |
Mar 27, 2014 | 71.74 | 72.52 | 70.58 | 70.97 | 605,519 | -1.05(-1.46%) |
Mar 26, 2014 | 73.80 | 74.21 | 71.91 | 72.02 | 821,096 | -1.26(-1.72%) |
Mar 25, 2014 | 73.52 | 74.38 | 71.81 | 73.28 | 786,651 | -0.54(-0.73%) |
Mar 24, 2014 | 76.52 | 76.52 | 73.59 | 73.82 | 637,067 | -2.61(-3.41%) |
Mar 21, 2014 | 75.64 | 76.46 | 75.17 | 76.43 | 1,483,680 | +1.12(+1.49%) |
Mar 20, 2014 | 75.14 | 76.07 | 74.57 | 75.31 | 519,094 | +0.13(+0.17%) |
Mar 19, 2014 | 76.08 | 76.67 | 74.86 | 75.18 | 637,174 | -1.51(-1.97%) |
Mar 18, 2014 | 75.24 | 77.62 | 74.85 | 76.69 | 1,060,886 | +2.09(+2.80%) |
Mar 17, 2014 | 74.67 | 75.21 | 74.48 | 74.60 | 401,203 | +0.20(+0.27%) |
Mar 14, 2014 | 73.65 | 74.58 | 73.00 | 74.40 | 756,839 | +0.65(+0.88%) |
Mar 13, 2014 | 75.87 | 75.87 | 73.66 | 73.75 | 868,204 | -1.75(-2.32%) |
Mar 12, 2014 | 75.48 | 75.77 | 74.71 | 75.50 | 472,854 | +0.21(+0.28%) |
Mar 11, 2014 | 76.39 | 76.70 | 74.92 | 75.29 | 766,057 | -1.22(-1.59%) |
Mar 10, 2014 | 76.71 | 77.00 | 76.03 | 76.51 | 527,496 | -0.62(-0.80%) |
Mar 07, 2014 | 78.01 | 78.39 | 76.34 | 77.13 | 630,628 | -0.27(-0.35%) |
Mar 06, 2014 | 76.90 | 77.68 | 76.55 | 77.40 | 408,767 | +0.83(+1.08%) |
Mar 05, 2014 | 76.26 | 76.61 | 75.45 | 76.57 | 697,766 | +0.19(+0.25%) |
Mar 04, 2014 | 76.13 | 76.73 | 75.99 | 76.38 | 812,273 | +0.75(+0.99%) |