Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.02 | 63.06 | 62.26 | 62.33 | 69,583 | -0.80(-1.27%) |
May 29, 2014 | 62.93 | 63.66 | 62.26 | 63.13 | 67,173 | -0.11(-0.17%) |
May 28, 2014 | 64.62 | 64.62 | 63.11 | 63.24 | 27,302 | -1.20(-1.86%) |
May 27, 2014 | 64.75 | 64.82 | 63.70 | 64.44 | 27,369 | +0.12(+0.19%) |
May 23, 2014 | 65.26 | 64.32 | 64.32 | 64.32 | 117,200 | -1.18(-1.80%) |
May 22, 2014 | 62.60 | 66.09 | 61.94 | 65.50 | 30,710 | +3.03(+4.85%) |
May 21, 2014 | 61.95 | 62.67 | 61.61 | 62.47 | 48,160 | +1.09(+1.78%) |
May 20, 2014 | 61.93 | 62.59 | 61.26 | 61.38 | 57,881 | -0.38(-0.62%) |
May 19, 2014 | 61.00 | 62.09 | 60.90 | 61.76 | 82,570 | +0.76(+1.25%) |
May 16, 2014 | 61.78 | 62.35 | 60.48 | 61.00 | 37,342 | -0.63(-1.02%) |
May 15, 2014 | 61.46 | 62.10 | 60.47 | 61.63 | 21,289 | -0.09(-0.15%) |
May 14, 2014 | 61.64 | 62.52 | 61.52 | 61.72 | 53,841 | -0.13(-0.21%) |
May 13, 2014 | 61.86 | 62.41 | 61.24 | 61.85 | 47,015 | -0.11(-0.18%) |
May 12, 2014 | 62.00 | 62.86 | 61.00 | 61.96 | 108,294 | +0.86(+1.41%) |
May 09, 2014 | 62.89 | 63.27 | 60.10 | 61.10 | 169,356 | -3.50(-5.42%) |
May 08, 2014 | 62.75 | 68.00 | 62.41 | 64.60 | 55,687 | +0.18(+0.29%) |
May 07, 2014 | 67.75 | 67.75 | 63.51 | 64.42 | 170,848 | -3.58(-5.27%) |
May 06, 2014 | 68.27 | 69.78 | 67.48 | 68.00 | 97,935 | -0.96(-1.39%) |
May 05, 2014 | 68.72 | 69.65 | 68.00 | 68.96 | 174,872 | -0.30(-0.43%) |
May 02, 2014 | 68.25 | 70.50 | 66.87 | 69.26 | 65,300 | +1.38(+2.03%) |
May 01, 2014 | 68.01 | 70.85 | 65.87 | 67.88 | 203,503 | +0.44(+0.65%) |
Apr 30, 2014 | 64.96 | 68.30 | 64.53 | 67.44 | 142,406 | +2.57(+3.96%) |
Apr 29, 2014 | 63.54 | 64.99 | 63.25 | 64.87 | 62,013 | +1.98(+3.15%) |
Apr 28, 2014 | 65.55 | 65.95 | 62.38 | 62.89 | 117,456 | -2.58(-3.94%) |
Apr 25, 2014 | 70.70 | 71.88 | 64.21 | 65.47 | 290,623 | -6.10(-8.52%) |
Apr 24, 2014 | 71.87 | 71.87 | 69.27 | 71.57 | 139,969 | +0.05(+0.07%) |
Apr 23, 2014 | 72.44 | 72.44 | 70.01 | 71.52 | 140,229 | -0.92(-1.27%) |
Apr 22, 2014 | 73.17 | 73.39 | 72.41 | 72.44 | 25,153 | -0.49(-0.67%) |
Apr 21, 2014 | 71.14 | 73.98 | 70.68 | 72.93 | 22,945 | +0.78(+1.08%) |
Apr 17, 2014 | 70.96 | 72.15 | 72.15 | 72.15 | 38,000 | +1.13(+1.59%) |
Apr 16, 2014 | 70.33 | 71.22 | 70.08 | 71.02 | 26,209 | +0.91(+1.30%) |
Apr 15, 2014 | 69.92 | 71.16 | 67.54 | 70.11 | 59,764 | +0.09(+0.13%) |
Apr 14, 2014 | 69.30 | 71.88 | 68.82 | 70.02 | 61,839 | +0.82(+1.18%) |
Apr 11, 2014 | 69.11 | 70.02 | 68.77 | 69.20 | 46,334 | -0.30(-0.43%) |
Apr 10, 2014 | 69.17 | 69.75 | 68.65 | 69.50 | 92,475 | -0.48(-0.69%) |
Apr 09, 2014 | 68.70 | 70.21 | 68.60 | 69.98 | 26,466 | +1.28(+1.86%) |
Apr 08, 2014 | 67.51 | 69.73 | 67.51 | 68.70 | 114,480 | +0.66(+0.97%) |
Apr 07, 2014 | 66.42 | 68.91 | 65.70 | 68.04 | 142,977 | +0.94(+1.40%) |
Apr 04, 2014 | 68.35 | 69.60 | 64.06 | 67.10 | 213,609 | -1.29(-1.89%) |
Apr 03, 2014 | 73.25 | 73.44 | 66.99 | 68.39 | 261,235 | -5.50(-7.44%) |
Apr 02, 2014 | 72.12 | 74.00 | 72.12 | 73.89 | 65,405 | +0.91(+1.25%) |
Apr 01, 2014 | 71.25 | 73.27 | 71.25 | 72.98 | 63,634 | +1.73(+2.43%) |
Mar 31, 2014 | 71.14 | 72.68 | 70.70 | 71.25 | 42,650 | -0.27(-0.38%) |
Mar 28, 2014 | 71.04 | 73.36 | 71.04 | 71.52 | 26,238 | +0.52(+0.73%) |
Mar 27, 2014 | 71.01 | 72.47 | 71.00 | 71.00 | 33,655 | +0.35(+0.50%) |
Mar 26, 2014 | 72.15 | 72.74 | 70.16 | 70.65 | 40,372 | -1.04(-1.45%) |
Mar 25, 2014 | 73.05 | 73.96 | 70.57 | 71.69 | 64,546 | -1.18(-1.62%) |
Mar 24, 2014 | 73.22 | 73.24 | 72.29 | 72.87 | 58,385 | -0.06(-0.08%) |
Mar 21, 2014 | 73.96 | 74.27 | 72.00 | 72.93 | 73,339 | +0.00(+0.00%) |
Mar 20, 2014 | 76.04 | 76.04 | 72.80 | 72.93 | 39,029 | -3.47(-4.54%) |
Mar 19, 2014 | 75.82 | 76.88 | 75.52 | 76.40 | 50,716 | +1.16(+1.54%) |
Mar 18, 2014 | 73.76 | 75.39 | 73.32 | 75.24 | 60,294 | +1.85(+2.52%) |
Mar 17, 2014 | 72.87 | 74.55 | 72.65 | 73.39 | 55,993 | +0.24(+0.33%) |
Mar 14, 2014 | 74.20 | 75.52 | 72.31 | 73.15 | 53,131 | -1.51(-2.02%) |
Mar 13, 2014 | 75.20 | 76.52 | 74.15 | 74.66 | 48,591 | -1.34(-1.76%) |
Mar 12, 2014 | 76.29 | 76.29 | 74.71 | 76.00 | 23,415 | -0.22(-0.29%) |
Mar 11, 2014 | 76.72 | 77.45 | 75.69 | 76.22 | 44,209 | -0.38(-0.50%) |
Mar 10, 2014 | 79.12 | 79.13 | 76.48 | 76.60 | 85,208 | -2.45(-3.10%) |
Mar 07, 2014 | 78.00 | 79.13 | 76.84 | 79.05 | 84,255 | +1.27(+1.63%) |
Mar 06, 2014 | 77.40 | 77.97 | 77.16 | 77.78 | 68,980 | +0.62(+0.80%) |
Mar 05, 2014 | 77.30 | 77.30 | 76.29 | 77.16 | 52,216 | +0.48(+0.63%) |
Mar 04, 2014 | 75.80 | 77.92 | 75.50 | 76.68 | 55,033 | +1.49(+1.98%) |