Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.89 | 62.18 | 60.91 | 61.50 | 3,067,999 | -0.10(-0.16%) |
May 29, 2014 | 61.76 | 62.16 | 60.70 | 61.60 | 1,160,474 | -0.40(-0.65%) |
May 28, 2014 | 62.14 | 62.48 | 61.71 | 62.00 | 1,020,256 | -0.03(-0.05%) |
May 27, 2014 | 60.92 | 62.05 | 60.64 | 62.03 | 969,809 | +1.46(+2.41%) |
May 23, 2014 | 60.98 | 60.57 | 60.57 | 60.57 | 1,015,400 | -0.78(-1.27%) |
May 22, 2014 | 62.16 | 62.37 | 60.66 | 61.35 | 961,473 | -1.12(-1.79%) |
May 21, 2014 | 62.75 | 63.10 | 62.28 | 62.47 | 867,102 | +0.03(+0.05%) |
May 20, 2014 | 62.92 | 63.10 | 61.98 | 62.44 | 956,663 | -0.19(-0.30%) |
May 19, 2014 | 62.17 | 62.89 | 62.02 | 62.63 | 787,567 | +0.46(+0.74%) |
May 16, 2014 | 62.83 | 62.86 | 61.61 | 62.17 | 807,963 | -0.04(-0.06%) |
May 15, 2014 | 61.89 | 62.76 | 61.27 | 62.21 | 2,223,564 | +0.20(+0.32%) |
May 14, 2014 | 62.03 | 62.70 | 61.95 | 62.01 | 10,015,612 | -1.13(-1.79%) |
May 13, 2014 | 61.50 | 63.25 | 61.30 | 63.14 | 1,991,798 | -0.65(-1.02%) |
May 12, 2014 | 64.66 | 64.72 | 62.55 | 63.79 | 862,761 | -0.35(-0.55%) |
May 09, 2014 | 62.95 | 65.82 | 62.71 | 64.14 | 884,121 | +1.21(+1.92%) |
May 08, 2014 | 65.42 | 66.00 | 62.08 | 62.93 | 1,866,697 | -3.65(-5.48%) |
May 07, 2014 | 66.43 | 67.35 | 65.33 | 66.58 | 904,027 | +0.15(+0.23%) |
May 06, 2014 | 67.17 | 67.92 | 65.91 | 66.43 | 972,897 | -0.53(-0.79%) |
May 05, 2014 | 65.37 | 67.22 | 64.44 | 66.96 | 489,557 | +1.31(+2.00%) |
May 02, 2014 | 65.76 | 67.51 | 65.50 | 65.65 | 532,915 | -0.21(-0.32%) |
May 01, 2014 | 65.67 | 66.04 | 64.67 | 65.86 | 643,202 | +0.19(+0.29%) |
Apr 30, 2014 | 66.34 | 67.00 | 64.84 | 65.67 | 672,699 | -0.83(-1.25%) |
Apr 29, 2014 | 64.36 | 67.12 | 64.10 | 66.50 | 936,648 | +2.23(+3.47%) |
Apr 28, 2014 | 62.94 | 64.47 | 62.55 | 64.27 | 634,375 | +1.55(+2.47%) |
Apr 25, 2014 | 63.52 | 63.71 | 62.23 | 62.72 | 673,482 | -0.57(-0.90%) |
Apr 24, 2014 | 64.03 | 64.17 | 62.34 | 63.29 | 1,446,635 | -0.26(-0.41%) |
Apr 23, 2014 | 64.30 | 64.38 | 63.40 | 63.55 | 482,813 | -0.16(-0.25%) |
Apr 22, 2014 | 64.61 | 65.63 | 63.66 | 63.71 | 569,615 | -0.82(-1.27%) |
Apr 21, 2014 | 63.25 | 64.78 | 62.46 | 64.53 | 917,810 | +1.17(+1.85%) |
Apr 17, 2014 | 61.87 | 63.36 | 63.36 | 63.36 | 525,100 | +1.35(+2.18%) |
Apr 16, 2014 | 60.28 | 63.02 | 60.21 | 62.01 | 1,209,407 | +1.80(+2.99%) |
Apr 15, 2014 | 58.72 | 60.24 | 58.02 | 60.21 | 1,860,759 | +1.15(+1.95%) |
Apr 14, 2014 | 63.47 | 63.47 | 56.28 | 59.06 | 3,916,616 | -4.16(-6.58%) |
Apr 11, 2014 | 64.08 | 65.07 | 63.07 | 63.22 | 796,052 | -1.24(-1.92%) |
Apr 10, 2014 | 65.00 | 65.83 | 63.34 | 64.46 | 668,049 | -0.40(-0.62%) |
Apr 09, 2014 | 64.90 | 65.32 | 64.36 | 64.86 | 534,351 | +0.39(+0.60%) |
Apr 08, 2014 | 62.20 | 64.55 | 61.89 | 64.47 | 883,104 | +1.11(+1.75%) |
Apr 07, 2014 | 65.10 | 65.36 | 62.98 | 63.36 | 983,101 | -2.67(-4.04%) |
Apr 04, 2014 | 65.78 | 66.68 | 64.00 | 66.03 | 871,578 | -0.05(-0.08%) |
Apr 03, 2014 | 66.42 | 66.62 | 65.42 | 66.08 | 595,413 | +0.19(+0.29%) |
Apr 02, 2014 | 65.49 | 66.11 | 64.53 | 65.89 | 792,618 | +0.81(+1.24%) |
Apr 01, 2014 | 62.45 | 65.28 | 61.37 | 65.08 | 1,576,439 | +2.48(+3.96%) |
Mar 31, 2014 | 64.10 | 64.57 | 61.84 | 62.60 | 922,218 | -1.44(-2.25%) |
Mar 28, 2014 | 63.61 | 64.53 | 63.15 | 64.04 | 1,010,482 | +0.35(+0.55%) |
Mar 27, 2014 | 65.32 | 65.40 | 62.45 | 63.69 | 1,611,994 | -1.79(-2.73%) |
Mar 26, 2014 | 67.85 | 68.43 | 65.26 | 65.48 | 657,269 | -1.93(-2.86%) |
Mar 25, 2014 | 66.48 | 68.00 | 66.19 | 67.41 | 1,081,833 | +1.71(+2.60%) |
Mar 24, 2014 | 64.50 | 67.23 | 63.86 | 65.70 | 1,274,922 | +1.87(+2.93%) |
Mar 21, 2014 | 63.91 | 64.91 | 62.80 | 63.83 | 1,046,602 | -0.12(-0.19%) |
Mar 20, 2014 | 62.77 | 63.99 | 61.66 | 63.95 | 651,108 | +1.12(+1.78%) |
Mar 19, 2014 | 64.00 | 64.95 | 62.50 | 62.83 | 1,057,885 | -0.52(-0.82%) |
Mar 18, 2014 | 62.35 | 64.71 | 62.35 | 63.35 | 1,383,757 | +2.31(+3.78%) |
Mar 17, 2014 | 60.31 | 61.50 | 58.84 | 61.04 | 755,292 | +0.89(+1.48%) |
Mar 14, 2014 | 59.80 | 60.88 | 59.29 | 60.15 | 383,767 | +0.62(+1.04%) |
Mar 13, 2014 | 60.25 | 60.74 | 59.21 | 59.53 | 602,996 | -0.71(-1.18%) |
Mar 12, 2014 | 60.37 | 61.07 | 59.56 | 60.24 | 422,791 | -0.35(-0.58%) |
Mar 11, 2014 | 61.06 | 61.83 | 59.95 | 60.59 | 429,556 | -0.19(-0.31%) |
Mar 10, 2014 | 61.18 | 61.54 | 60.00 | 60.78 | 451,503 | -0.46(-0.75%) |
Mar 07, 2014 | 60.97 | 61.47 | 60.70 | 61.24 | 454,697 | +0.23(+0.38%) |
Mar 06, 2014 | 59.79 | 61.57 | 59.35 | 61.01 | 836,428 | +1.65(+2.78%) |
Mar 05, 2014 | 59.70 | 61.15 | 59.05 | 59.36 | 897,716 | +0.01(+0.02%) |
Mar 04, 2014 | 59.65 | 60.09 | 58.50 | 59.35 | 542,791 | -0.14(-0.24%) |