Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.07 | 60.14 | 59.38 | 59.61 | 5,249,908 | -0.54(-0.90%) |
May 29, 2014 | 60.81 | 60.90 | 59.73 | 60.15 | 4,873,718 | -0.33(-0.55%) |
May 28, 2014 | 60.47 | 60.77 | 60.03 | 60.48 | 4,067,751 | +0.02(+0.03%) |
May 27, 2014 | 60.93 | 61.26 | 60.42 | 60.46 | 5,051,427 | -0.29(-0.48%) |
May 23, 2014 | 59.41 | 60.75 | 60.75 | 60.75 | 8,458,300 | +2.03(+3.45%) |
May 22, 2014 | 58.97 | 59.23 | 58.39 | 58.72 | 3,419,625 | -0.30(-0.50%) |
May 21, 2014 | 57.30 | 59.25 | 57.24 | 59.02 | 8,705,546 | +1.93(+3.38%) |
May 20, 2014 | 57.22 | 57.54 | 56.73 | 57.09 | 12,850,778 | -0.27(-0.47%) |
May 19, 2014 | 56.86 | 57.69 | 56.59 | 57.36 | 5,107,403 | +0.33(+0.58%) |
May 16, 2014 | 56.47 | 57.09 | 55.87 | 57.03 | 5,846,090 | +0.64(+1.13%) |
May 15, 2014 | 56.15 | 56.42 | 55.51 | 56.39 | 10,270,305 | +0.45(+0.80%) |
May 14, 2014 | 56.79 | 57.41 | 55.57 | 55.94 | 10,258,267 | -1.06(-1.86%) |
May 13, 2014 | 57.41 | 57.78 | 56.51 | 57.00 | 7,510,826 | -0.40(-0.70%) |
May 12, 2014 | 56.98 | 57.94 | 56.98 | 57.40 | 8,218,052 | +0.66(+1.16%) |
May 09, 2014 | 56.55 | 57.19 | 55.01 | 56.74 | 15,272,088 | -1.27(-2.19%) |
May 08, 2014 | 56.65 | 58.41 | 56.40 | 58.01 | 8,877,018 | +1.36(+2.40%) |
May 07, 2014 | 57.00 | 57.35 | 56.29 | 56.65 | 7,415,991 | -0.14(-0.25%) |
May 06, 2014 | 57.85 | 58.35 | 56.70 | 56.79 | 5,273,379 | -1.40(-2.41%) |
May 05, 2014 | 57.08 | 58.20 | 56.72 | 58.19 | 4,280,850 | +0.96(+1.68%) |
May 02, 2014 | 57.42 | 57.83 | 57.17 | 57.23 | 5,292,075 | -0.25(-0.43%) |
May 01, 2014 | 57.85 | 58.15 | 57.33 | 57.48 | 4,688,777 | -0.28(-0.48%) |
Apr 30, 2014 | 57.20 | 58.27 | 56.75 | 57.76 | 9,133,145 | +0.31(+0.54%) |
Apr 29, 2014 | 56.65 | 57.56 | 56.65 | 57.45 | 5,669,639 | +0.43(+0.75%) |
Apr 28, 2014 | 58.62 | 58.71 | 56.50 | 57.02 | 8,077,816 | -1.03(-1.77%) |
Apr 25, 2014 | 58.16 | 58.36 | 57.69 | 58.05 | 8,560,785 | -0.22(-0.38%) |
Apr 24, 2014 | 58.72 | 59.02 | 58.11 | 58.27 | 8,029,793 | -0.12(-0.21%) |
Apr 23, 2014 | 59.89 | 59.99 | 58.16 | 58.39 | 10,211,319 | -1.38(-2.31%) |
Apr 22, 2014 | 60.00 | 60.20 | 59.16 | 59.77 | 7,526,098 | +0.06(+0.10%) |
Apr 21, 2014 | 60.64 | 60.65 | 58.90 | 59.71 | 6,262,588 | -0.93(-1.53%) |
Apr 17, 2014 | 59.99 | 60.64 | 60.64 | 60.64 | 7,946,900 | +0.34(+0.56%) |
Apr 16, 2014 | 59.65 | 60.72 | 58.95 | 60.30 | 9,143,008 | +1.13(+1.91%) |
Apr 15, 2014 | 59.08 | 59.58 | 57.74 | 59.17 | 7,319,669 | +0.38(+0.65%) |
Apr 14, 2014 | 59.25 | 59.56 | 58.33 | 58.79 | 6,779,950 | +0.11(+0.19%) |
Apr 11, 2014 | 59.53 | 60.22 | 58.59 | 58.68 | 10,666,019 | -1.30(-2.17%) |
Apr 10, 2014 | 62.28 | 62.39 | 59.88 | 59.98 | 9,582,910 | -2.38(-3.82%) |
Apr 09, 2014 | 60.69 | 62.52 | 60.69 | 62.36 | 8,256,722 | +1.88(+3.11%) |
Apr 08, 2014 | 60.41 | 60.78 | 59.23 | 60.48 | 8,042,798 | +0.03(+0.05%) |
Apr 07, 2014 | 61.40 | 61.42 | 58.95 | 60.45 | 12,214,215 | -1.11(-1.80%) |
Apr 04, 2014 | 63.01 | 63.30 | 61.49 | 61.56 | 7,989,921 | -1.06(-1.69%) |
Apr 03, 2014 | 63.53 | 63.71 | 62.20 | 62.62 | 6,150,652 | -0.73(-1.15%) |
Apr 02, 2014 | 63.41 | 63.96 | 63.22 | 63.35 | 5,537,161 | +0.16(+0.25%) |
Apr 01, 2014 | 62.25 | 63.63 | 62.23 | 63.19 | 6,713,198 | +1.39(+2.25%) |
Mar 31, 2014 | 62.38 | 62.69 | 61.73 | 61.80 | 6,177,313 | -0.23(-0.37%) |
Mar 28, 2014 | 61.79 | 62.93 | 61.61 | 62.03 | 5,791,246 | +0.56(+0.91%) |
Mar 27, 2014 | 62.00 | 62.00 | 60.76 | 61.47 | 10,079,238 | -0.49(-0.79%) |
Mar 26, 2014 | 63.67 | 63.70 | 61.89 | 61.96 | 10,418,655 | -1.18(-1.87%) |
Mar 25, 2014 | 65.18 | 65.18 | 63.02 | 63.14 | 9,994,545 | -1.12(-1.74%) |
Mar 24, 2014 | 65.82 | 66.17 | 63.99 | 64.26 | 5,897,395 | -1.43(-2.18%) |
Mar 21, 2014 | 66.81 | 67.22 | 65.55 | 65.69 | 6,118,439 | -0.48(-0.73%) |
Mar 20, 2014 | 65.77 | 66.50 | 65.50 | 66.17 | 3,249,350 | +0.23(+0.35%) |
Mar 19, 2014 | 66.34 | 66.82 | 65.72 | 65.94 | 4,308,216 | -0.36(-0.54%) |
Mar 18, 2014 | 65.82 | 66.71 | 65.70 | 66.30 | 3,021,298 | +0.46(+0.70%) |
Mar 17, 2014 | 66.00 | 66.43 | 65.63 | 65.84 | 4,099,175 | +0.47(+0.72%) |
Mar 14, 2014 | 64.79 | 66.02 | 64.79 | 65.37 | 5,456,288 | +0.41(+0.63%) |
Mar 13, 2014 | 66.30 | 66.59 | 64.69 | 64.96 | 5,670,962 | -0.94(-1.43%) |
Mar 12, 2014 | 65.61 | 66.08 | 65.26 | 65.90 | 4,096,937 | -0.19(-0.29%) |
Mar 11, 2014 | 68.09 | 68.10 | 65.78 | 66.09 | 4,480,787 | -0.67(-1.00%) |
Mar 10, 2014 | 67.13 | 67.43 | 66.67 | 66.76 | 3,200,732 | -0.64(-0.95%) |
Mar 07, 2014 | 67.80 | 67.97 | 67.13 | 67.40 | 3,450,408 | -0.15(-0.22%) |
Mar 06, 2014 | 67.58 | 67.72 | 67.21 | 67.55 | 3,757,479 | +0.17(+0.25%) |
Mar 05, 2014 | 67.53 | 67.87 | 67.12 | 67.38 | 4,307,302 | -0.04(-0.06%) |
Mar 04, 2014 | 66.91 | 67.62 | 66.91 | 67.42 | 6,201,721 | +1.47(+2.23%) |