Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 72.07 | 72.93 | 71.99 | 72.45 | 343,648 | +0.54(+0.75%) |
May 29, 2014 | 71.73 | 72.10 | 71.67 | 71.91 | 309,813 | +0.24(+0.34%) |
May 28, 2014 | 71.32 | 71.83 | 70.98 | 71.66 | 415,498 | +0.07(+0.10%) |
May 27, 2014 | 71.73 | 72.77 | 71.34 | 71.59 | 357,715 | +0.16(+0.23%) |
May 23, 2014 | 70.69 | 71.43 | 71.43 | 71.43 | 326,491 | +0.00(+0.00%) |
May 22, 2014 | 70.42 | 71.50 | 70.19 | 71.43 | 205,393 | +1.27(+1.80%) |
May 21, 2014 | 69.79 | 70.79 | 68.95 | 70.16 | 270,987 | +0.79(+1.14%) |
May 20, 2014 | 69.53 | 69.98 | 68.65 | 69.37 | 367,807 | -0.29(-0.41%) |
May 19, 2014 | 68.64 | 69.92 | 68.61 | 69.66 | 290,480 | +0.46(+0.66%) |
May 16, 2014 | 68.30 | 69.44 | 68.18 | 69.20 | 261,015 | +0.90(+1.31%) |
May 15, 2014 | 67.92 | 68.43 | 67.36 | 68.30 | 528,658 | -0.04(-0.05%) |
May 14, 2014 | 70.02 | 70.20 | 67.79 | 68.34 | 393,523 | -1.65(-2.36%) |
May 13, 2014 | 71.11 | 71.33 | 69.72 | 69.99 | 567,896 | -1.00(-1.40%) |
May 12, 2014 | 69.49 | 71.14 | 69.39 | 70.99 | 968,357 | +1.88(+2.72%) |
May 09, 2014 | 66.28 | 69.73 | 66.19 | 69.11 | 837,995 | +2.72(+4.10%) |
May 08, 2014 | 65.73 | 67.26 | 65.30 | 66.39 | 527,562 | +0.54(+0.82%) |
May 07, 2014 | 65.14 | 66.43 | 65.14 | 65.85 | 1,452,101 | +0.68(+1.05%) |
May 06, 2014 | 65.13 | 65.39 | 64.67 | 65.17 | 254,649 | -0.04(-0.07%) |
May 05, 2014 | 65.47 | 65.84 | 64.92 | 65.22 | 94,211 | -0.57(-0.86%) |
May 02, 2014 | 65.64 | 66.87 | 65.57 | 65.78 | 507,485 | +0.14(+0.22%) |
May 01, 2014 | 64.80 | 65.64 | 64.71 | 65.64 | 474,121 | +0.86(+1.33%) |
Apr 30, 2014 | 63.55 | 64.88 | 62.86 | 64.78 | 358,978 | +1.18(+1.85%) |
Apr 29, 2014 | 63.09 | 64.19 | 62.86 | 63.60 | 502,936 | +0.87(+1.39%) |
Apr 28, 2014 | 62.24 | 63.14 | 61.32 | 62.73 | 498,981 | +0.82(+1.32%) |
Apr 25, 2014 | 62.40 | 64.37 | 61.88 | 61.91 | 633,058 | -0.40(-0.65%) |
Apr 24, 2014 | 60.89 | 63.43 | 60.45 | 62.31 | 859,154 | +4.01(+6.87%) |
Apr 23, 2014 | 57.97 | 58.60 | 57.65 | 58.31 | 275,890 | +0.18(+0.31%) |
Apr 22, 2014 | 57.67 | 58.39 | 57.50 | 58.13 | 139,570 | +0.46(+0.79%) |
Apr 21, 2014 | 57.66 | 57.96 | 57.22 | 57.67 | 173,530 | +0.12(+0.20%) |
Apr 17, 2014 | 56.59 | 57.55 | 57.55 | 57.55 | 201,662 | +1.01(+1.78%) |
Apr 16, 2014 | 57.24 | 57.30 | 56.36 | 56.55 | 118,967 | -0.13(-0.24%) |
Apr 15, 2014 | 56.01 | 56.83 | 55.40 | 56.68 | 387,514 | +0.56(+0.99%) |
Apr 14, 2014 | 55.25 | 56.25 | 54.64 | 56.13 | 225,649 | +1.41(+2.58%) |
Apr 11, 2014 | 55.02 | 55.31 | 54.16 | 54.72 | 453,205 | -0.95(-1.71%) |
Apr 10, 2014 | 56.55 | 56.89 | 55.40 | 55.67 | 286,703 | -1.02(-1.81%) |
Apr 09, 2014 | 56.80 | 56.97 | 56.30 | 56.69 | 399,186 | -0.10(-0.17%) |
Apr 08, 2014 | 56.21 | 57.03 | 55.60 | 56.79 | 682,080 | +0.58(+1.04%) |
Apr 07, 2014 | 59.49 | 59.57 | 56.07 | 56.21 | 630,864 | -3.37(-5.65%) |
Apr 04, 2014 | 60.05 | 60.72 | 59.41 | 59.58 | 379,636 | -0.47(-0.78%) |
Apr 03, 2014 | 60.70 | 61.06 | 59.69 | 60.04 | 270,895 | -0.49(-0.80%) |
Apr 02, 2014 | 60.01 | 61.36 | 59.86 | 60.53 | 343,536 | +0.71(+1.19%) |
Apr 01, 2014 | 59.23 | 60.20 | 59.23 | 59.82 | 429,778 | +0.85(+1.45%) |
Mar 31, 2014 | 58.02 | 59.05 | 57.61 | 58.96 | 150,094 | +1.03(+1.78%) |
Mar 28, 2014 | 57.73 | 59.01 | 57.64 | 57.93 | 102,732 | +0.20(+0.34%) |
Mar 27, 2014 | 58.24 | 58.60 | 57.30 | 57.73 | 189,899 | -0.53(-0.91%) |
Mar 26, 2014 | 60.23 | 60.23 | 58.14 | 58.26 | 213,328 | -1.79(-2.98%) |
Mar 25, 2014 | 61.25 | 61.25 | 59.46 | 60.05 | 264,570 | -0.93(-1.52%) |
Mar 24, 2014 | 61.41 | 61.88 | 60.18 | 60.98 | 273,586 | -0.26(-0.43%) |
Mar 21, 2014 | 61.81 | 62.25 | 61.12 | 61.24 | 195,945 | -0.41(-0.67%) |
Mar 20, 2014 | 60.02 | 61.93 | 60.02 | 61.65 | 427,391 | +1.45(+2.40%) |
Mar 19, 2014 | 61.12 | 61.25 | 59.79 | 60.20 | 77,676 | -1.16(-1.89%) |
Mar 18, 2014 | 60.88 | 61.97 | 60.84 | 61.36 | 269,855 | +0.51(+0.84%) |
Mar 17, 2014 | 60.20 | 61.10 | 60.00 | 60.85 | 166,364 | +0.82(+1.36%) |
Mar 14, 2014 | 59.62 | 60.56 | 58.90 | 60.03 | 167,843 | +0.28(+0.47%) |
Mar 13, 2014 | 60.52 | 60.61 | 59.63 | 59.76 | 283,459 | -0.74(-1.22%) |
Mar 12, 2014 | 61.31 | 61.51 | 60.34 | 60.49 | 138,548 | -1.03(-1.68%) |
Mar 11, 2014 | 61.45 | 62.15 | 61.17 | 61.52 | 342,085 | -0.05(-0.09%) |
Mar 10, 2014 | 61.36 | 61.95 | 61.22 | 61.58 | 313,983 | +0.03(+0.04%) |
Mar 07, 2014 | 60.89 | 62.32 | 60.69 | 61.55 | 519,094 | +1.10(+1.83%) |
Mar 06, 2014 | 60.46 | 60.87 | 59.73 | 60.45 | 202,986 | -0.02(-0.03%) |
Mar 05, 2014 | 60.51 | 60.78 | 60.09 | 60.46 | 106,392 | -0.31(-0.52%) |
Mar 04, 2014 | 59.58 | 61.13 | 59.58 | 60.78 | 278,185 | +1.58(+2.67%) |