Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.85 | 60.98 | 60.32 | 60.76 | 836,021 | -0.40(-0.65%) |
May 29, 2014 | 61.38 | 61.47 | 60.58 | 61.15 | 604,767 | -0.01(-0.01%) |
May 28, 2014 | 61.43 | 61.64 | 61.04 | 61.16 | 871,450 | -0.46(-0.75%) |
May 27, 2014 | 61.66 | 61.84 | 61.38 | 61.62 | 626,545 | +0.24(+0.39%) |
May 23, 2014 | 60.96 | 61.38 | 61.38 | 61.38 | 643,358 | +0.34(+0.55%) |
May 22, 2014 | 60.76 | 61.33 | 60.65 | 61.05 | 340,122 | +0.18(+0.30%) |
May 21, 2014 | 60.79 | 61.10 | 60.49 | 60.87 | 560,867 | +0.33(+0.54%) |
May 20, 2014 | 61.65 | 61.65 | 60.23 | 60.54 | 494,482 | -1.18(-1.91%) |
May 19, 2014 | 60.82 | 61.90 | 60.82 | 61.71 | 646,286 | +0.62(+1.01%) |
May 16, 2014 | 61.19 | 61.19 | 60.33 | 61.10 | 624,071 | -0.04(-0.07%) |
May 15, 2014 | 61.81 | 61.93 | 60.35 | 61.14 | 767,875 | -0.85(-1.37%) |
May 14, 2014 | 62.86 | 62.88 | 61.95 | 61.99 | 722,723 | -0.92(-1.47%) |
May 13, 2014 | 63.61 | 63.78 | 62.84 | 62.91 | 876,287 | -0.50(-0.79%) |
May 12, 2014 | 62.26 | 63.46 | 62.26 | 63.41 | 996,893 | +1.71(+2.78%) |
May 09, 2014 | 61.71 | 61.83 | 60.87 | 61.70 | 560,210 | -0.12(-0.19%) |
May 08, 2014 | 62.03 | 62.83 | 61.62 | 61.81 | 566,312 | -0.35(-0.57%) |
May 07, 2014 | 61.42 | 62.24 | 61.03 | 62.17 | 997,480 | +0.90(+1.47%) |
May 06, 2014 | 61.31 | 61.52 | 61.01 | 61.27 | 1,286,370 | -0.35(-0.56%) |
May 05, 2014 | 60.88 | 61.74 | 60.68 | 61.62 | 910,130 | +0.22(+0.36%) |
May 02, 2014 | 60.49 | 61.70 | 60.48 | 61.39 | 1,684,179 | +0.80(+1.32%) |
May 01, 2014 | 60.17 | 60.92 | 59.81 | 60.59 | 983,315 | +0.40(+0.67%) |
Apr 30, 2014 | 59.43 | 60.35 | 59.13 | 60.19 | 1,264,775 | +0.84(+1.42%) |
Apr 29, 2014 | 59.75 | 60.03 | 58.89 | 59.35 | 1,434,660 | -0.13(-0.22%) |
Apr 28, 2014 | 60.24 | 60.71 | 58.65 | 59.48 | 1,776,470 | -0.56(-0.93%) |
Apr 25, 2014 | 60.45 | 61.71 | 59.96 | 60.04 | 1,993,225 | -0.90(-1.47%) |
Apr 24, 2014 | 63.85 | 63.85 | 60.16 | 60.94 | 5,046,976 | -3.44(-5.34%) |
Apr 23, 2014 | 64.89 | 65.24 | 64.38 | 64.38 | 1,539,930 | -0.48(-0.74%) |
Apr 22, 2014 | 65.37 | 65.67 | 64.80 | 64.85 | 1,478,085 | -0.62(-0.94%) |
Apr 21, 2014 | 64.94 | 65.50 | 64.43 | 65.47 | 968,602 | +0.35(+0.53%) |
Apr 17, 2014 | 64.76 | 65.13 | 65.13 | 65.13 | 1,077,967 | +0.55(+0.85%) |
Apr 16, 2014 | 63.46 | 64.63 | 63.35 | 64.57 | 1,066,828 | +1.76(+2.81%) |
Apr 15, 2014 | 62.12 | 62.92 | 61.51 | 62.81 | 1,109,582 | +0.74(+1.19%) |
Apr 14, 2014 | 62.50 | 62.89 | 61.57 | 62.07 | 867,756 | +0.15(+0.24%) |
Apr 11, 2014 | 62.21 | 62.78 | 61.82 | 61.92 | 962,729 | -0.81(-1.29%) |
Apr 10, 2014 | 64.12 | 64.35 | 62.55 | 62.73 | 864,849 | -1.42(-2.21%) |
Apr 09, 2014 | 63.45 | 64.20 | 63.00 | 64.15 | 1,067,065 | +0.99(+1.57%) |
Apr 08, 2014 | 62.70 | 63.71 | 62.40 | 63.16 | 1,209,577 | +0.26(+0.41%) |
Apr 07, 2014 | 63.99 | 64.01 | 62.59 | 62.90 | 1,300,488 | -1.23(-1.91%) |
Apr 04, 2014 | 65.09 | 65.74 | 63.73 | 64.13 | 942,060 | -0.66(-1.02%) |
Apr 03, 2014 | 65.53 | 65.83 | 64.38 | 64.79 | 1,138,925 | -0.71(-1.08%) |
Apr 02, 2014 | 64.95 | 65.90 | 64.73 | 65.50 | 960,279 | +0.54(+0.82%) |
Apr 01, 2014 | 64.68 | 65.28 | 64.50 | 64.96 | 1,343,110 | +0.41(+0.64%) |
Mar 31, 2014 | 63.89 | 64.58 | 63.14 | 64.55 | 1,409,826 | +1.82(+2.90%) |
Mar 28, 2014 | 62.23 | 63.10 | 61.81 | 62.73 | 744,978 | +0.82(+1.33%) |
Mar 27, 2014 | 61.91 | 62.27 | 61.26 | 61.90 | 1,477,483 | -0.21(-0.34%) |
Mar 26, 2014 | 63.05 | 63.26 | 62.11 | 62.12 | 1,191,188 | -0.68(-1.09%) |
Mar 25, 2014 | 63.55 | 63.77 | 62.52 | 62.80 | 1,290,802 | -0.14(-0.22%) |
Mar 24, 2014 | 63.39 | 63.54 | 62.47 | 62.94 | 1,339,758 | -0.40(-0.64%) |
Mar 21, 2014 | 63.57 | 64.41 | 62.44 | 63.34 | 1,951,472 | +0.40(+0.64%) |
Mar 20, 2014 | 62.71 | 63.17 | 62.33 | 62.94 | 1,063,367 | +0.12(+0.20%) |
Mar 19, 2014 | 63.46 | 63.61 | 62.28 | 62.82 | 695,700 | -0.63(-1.00%) |
Mar 18, 2014 | 63.00 | 63.81 | 62.93 | 63.45 | 982,107 | +0.53(+0.85%) |
Mar 17, 2014 | 63.07 | 63.50 | 62.86 | 62.92 | 1,552,635 | +0.42(+0.67%) |
Mar 14, 2014 | 62.19 | 62.97 | 62.12 | 62.50 | 1,354,392 | +0.22(+0.36%) |
Mar 13, 2014 | 64.47 | 64.77 | 61.99 | 62.28 | 1,695,245 | -2.01(-3.12%) |
Mar 12, 2014 | 64.56 | 64.70 | 63.76 | 64.28 | 1,187,489 | -0.62(-0.96%) |
Mar 11, 2014 | 65.50 | 65.78 | 64.77 | 64.91 | 773,690 | -0.51(-0.78%) |
Mar 10, 2014 | 66.17 | 66.40 | 65.32 | 65.42 | 897,081 | -1.03(-1.55%) |
Mar 07, 2014 | 66.72 | 66.87 | 66.30 | 66.44 | 824,081 | +0.24(+0.36%) |
Mar 06, 2014 | 66.35 | 66.67 | 66.08 | 66.21 | 1,475,734 | -0.17(-0.26%) |
Mar 05, 2014 | 66.82 | 67.03 | 66.03 | 66.38 | 1,221,610 | -0.44(-0.65%) |
Mar 04, 2014 | 66.21 | 66.88 | 65.73 | 66.81 | 1,456,369 | +1.53(+2.34%) |