Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.61 | 63.98 | 61.27 | 61.78 | 2,448,522 | -1.63(-2.57%) |
May 29, 2014 | 62.02 | 63.98 | 62.01 | 63.41 | 2,730,021 | +1.54(+2.49%) |
May 28, 2014 | 62.16 | 63.35 | 61.79 | 61.87 | 2,518,273 | +0.61(+1.00%) |
May 27, 2014 | 61.25 | 62.48 | 60.97 | 61.26 | 2,326,240 | +0.59(+0.97%) |
May 23, 2014 | 60.71 | 60.67 | 60.67 | 60.67 | 1,633,800 | -0.50(-0.82%) |
May 22, 2014 | 60.66 | 61.74 | 60.15 | 61.17 | 1,608,093 | +0.78(+1.29%) |
May 21, 2014 | 59.21 | 60.48 | 58.69 | 60.39 | 2,835,679 | +1.76(+3.00%) |
May 20, 2014 | 59.88 | 59.97 | 57.80 | 58.63 | 3,103,289 | -1.20(-2.01%) |
May 19, 2014 | 58.99 | 60.49 | 58.84 | 59.83 | 2,279,308 | +0.19(+0.32%) |
May 16, 2014 | 59.62 | 60.23 | 58.57 | 59.64 | 2,438,962 | -0.46(-0.77%) |
May 15, 2014 | 61.47 | 61.50 | 58.82 | 60.10 | 3,673,289 | -1.79(-2.89%) |
May 14, 2014 | 62.69 | 63.49 | 61.70 | 61.89 | 2,341,698 | -1.16(-1.84%) |
May 13, 2014 | 63.59 | 64.19 | 62.70 | 63.05 | 3,298,397 | -0.78(-1.22%) |
May 12, 2014 | 63.55 | 65.29 | 62.81 | 63.83 | 3,368,886 | +0.62(+0.98%) |
May 09, 2014 | 63.38 | 64.69 | 62.38 | 63.21 | 2,812,194 | -0.22(-0.35%) |
May 08, 2014 | 64.11 | 66.92 | 62.59 | 63.43 | 4,460,474 | -0.14(-0.22%) |
May 07, 2014 | 67.80 | 69.29 | 61.81 | 63.57 | 8,447,204 | -3.88(-5.75%) |
May 06, 2014 | 68.60 | 69.39 | 66.65 | 67.45 | 3,578,844 | -0.97(-1.42%) |
May 05, 2014 | 67.19 | 68.90 | 66.71 | 68.42 | 2,006,477 | +0.39(+0.57%) |
May 02, 2014 | 67.72 | 68.87 | 67.05 | 68.03 | 2,213,722 | +0.76(+1.13%) |
May 01, 2014 | 66.96 | 70.00 | 66.95 | 67.27 | 2,724,931 | -0.22(-0.33%) |
Apr 30, 2014 | 66.10 | 67.50 | 65.71 | 67.49 | 2,359,199 | +1.21(+1.83%) |
Apr 29, 2014 | 66.48 | 66.83 | 64.60 | 66.28 | 2,448,692 | +0.36(+0.55%) |
Apr 28, 2014 | 68.61 | 69.00 | 64.09 | 65.92 | 3,856,739 | -2.71(-3.95%) |
Apr 25, 2014 | 69.69 | 71.33 | 68.20 | 68.63 | 2,649,959 | -1.99(-2.82%) |
Apr 24, 2014 | 70.84 | 71.46 | 68.77 | 70.62 | 2,550,679 | +0.58(+0.83%) |
Apr 23, 2014 | 71.18 | 72.41 | 69.90 | 70.04 | 2,932,524 | -1.08(-1.52%) |
Apr 22, 2014 | 70.04 | 72.20 | 69.20 | 71.12 | 3,451,477 | +1.91(+2.76%) |
Apr 21, 2014 | 67.42 | 69.23 | 66.50 | 69.21 | 2,400,214 | +1.89(+2.81%) |
Apr 17, 2014 | 67.86 | 67.32 | 67.32 | 67.32 | 2,534,600 | -0.27(-0.40%) |
Apr 16, 2014 | 67.05 | 67.95 | 65.34 | 67.59 | 2,717,220 | +1.20(+1.81%) |
Apr 15, 2014 | 68.24 | 68.60 | 63.31 | 66.39 | 5,158,261 | -1.91(-2.80%) |
Apr 14, 2014 | 68.48 | 69.28 | 66.77 | 68.30 | 3,590,837 | +0.71(+1.05%) |
Apr 11, 2014 | 68.70 | 70.53 | 66.95 | 67.59 | 4,979,156 | -2.04(-2.93%) |
Apr 10, 2014 | 73.18 | 73.78 | 69.30 | 69.63 | 4,769,257 | -3.71(-5.06%) |
Apr 09, 2014 | 73.26 | 74.18 | 71.31 | 73.34 | 5,418,878 | +0.57(+0.78%) |
Apr 08, 2014 | 68.71 | 74.00 | 68.46 | 72.77 | 6,761,044 | +4.77(+7.01%) |
Apr 07, 2014 | 69.12 | 71.21 | 67.05 | 68.00 | 5,150,034 | -1.72(-2.47%) |
Apr 04, 2014 | 69.68 | 72.96 | 68.66 | 69.72 | 6,893,975 | +1.26(+1.84%) |
Apr 03, 2014 | 71.90 | 72.10 | 67.64 | 68.46 | 4,676,357 | -3.47(-4.82%) |
Apr 02, 2014 | 71.06 | 72.79 | 70.31 | 71.93 | 3,796,740 | +1.04(+1.47%) |
Apr 01, 2014 | 70.04 | 71.62 | 69.91 | 70.89 | 3,777,261 | +1.10(+1.58%) |
Mar 31, 2014 | 69.55 | 70.49 | 69.12 | 69.79 | 2,960,045 | +1.15(+1.68%) |
Mar 28, 2014 | 70.31 | 71.15 | 68.38 | 68.64 | 3,744,639 | -1.11(-1.59%) |
Mar 27, 2014 | 68.58 | 70.50 | 67.18 | 69.75 | 5,708,044 | +1.26(+1.84%) |
Mar 26, 2014 | 71.98 | 72.50 | 68.37 | 68.49 | 6,224,992 | -3.59(-4.98%) |
Mar 25, 2014 | 74.00 | 74.20 | 70.46 | 72.08 | 6,868,186 | -1.79(-2.42%) |
Mar 24, 2014 | 72.86 | 74.84 | 71.02 | 73.87 | 8,154,263 | +0.50(+0.68%) |
Mar 21, 2014 | 70.00 | 73.97 | 69.55 | 73.37 | 11,892,671 | +2.89(+4.10%) |
Mar 20, 2014 | 70.17 | 73.74 | 68.53 | 70.48 | 21,763,100 | +1.08(+1.56%) |
Mar 19, 2014 | 57.10 | 70.99 | 56.96 | 69.40 | 30,815,316 | +11.84(+20.57%) |
Mar 18, 2014 | 56.55 | 58.20 | 56.13 | 57.56 | 4,397,219 | +1.04(+1.84%) |
Mar 17, 2014 | 55.38 | 56.99 | 54.75 | 56.52 | 4,576,215 | +2.49(+4.61%) |
Mar 14, 2014 | 52.68 | 54.34 | 52.68 | 54.03 | 2,526,723 | +1.00(+1.89%) |
Mar 13, 2014 | 53.97 | 54.46 | 52.42 | 53.03 | 2,940,528 | -0.67(-1.25%) |
Mar 12, 2014 | 53.11 | 54.49 | 52.79 | 53.70 | 2,199,965 | +0.22(+0.41%) |
Mar 11, 2014 | 55.07 | 55.71 | 53.09 | 53.48 | 3,068,941 | -1.36(-2.48%) |
Mar 10, 2014 | 55.94 | 56.36 | 54.43 | 54.84 | 2,844,001 | -1.27(-2.26%) |
Mar 07, 2014 | 58.63 | 58.70 | 55.72 | 56.11 | 4,287,466 | -2.13(-3.66%) |
Mar 06, 2014 | 58.39 | 59.44 | 57.53 | 58.24 | 3,096,350 | +0.09(+0.15%) |
Mar 05, 2014 | 57.50 | 59.10 | 57.37 | 58.15 | 3,485,670 | +0.44(+0.76%) |
Mar 04, 2014 | 56.63 | 58.05 | 56.25 | 57.71 | 3,984,515 | +1.75(+3.13%) |