Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 66.76 | 67.00 | 65.05 | 65.98 | 349,755 | -0.86(-1.29%) |
May 29, 2014 | 69.08 | 69.17 | 66.00 | 66.84 | 268,263 | -1.63(-2.38%) |
May 28, 2014 | 67.85 | 68.82 | 66.52 | 68.47 | 312,054 | +0.68(+1.00%) |
May 27, 2014 | 66.81 | 68.23 | 66.63 | 67.79 | 267,314 | +1.42(+2.14%) |
May 23, 2014 | 65.00 | 66.37 | 66.37 | 66.37 | 235,100 | +1.50(+2.31%) |
May 22, 2014 | 64.16 | 65.72 | 64.16 | 64.87 | 155,297 | +0.68(+1.06%) |
May 21, 2014 | 62.87 | 64.59 | 62.71 | 64.19 | 333,632 | +1.51(+2.41%) |
May 20, 2014 | 63.27 | 63.57 | 61.86 | 62.68 | 409,414 | -0.95(-1.49%) |
May 19, 2014 | 62.45 | 63.91 | 61.70 | 63.63 | 242,564 | +1.04(+1.66%) |
May 16, 2014 | 60.05 | 62.84 | 59.67 | 62.59 | 228,723 | +2.31(+3.83%) |
May 15, 2014 | 62.50 | 62.75 | 59.76 | 60.28 | 500,118 | -2.65(-4.21%) |
May 14, 2014 | 63.10 | 63.85 | 61.51 | 62.93 | 307,382 | -0.04(-0.06%) |
May 13, 2014 | 65.71 | 66.01 | 62.74 | 62.97 | 308,786 | -2.63(-4.01%) |
May 12, 2014 | 64.19 | 66.11 | 64.19 | 65.60 | 320,595 | +1.83(+2.87%) |
May 09, 2014 | 63.32 | 64.50 | 63.09 | 63.77 | 332,596 | +0.05(+0.08%) |
May 08, 2014 | 63.14 | 66.81 | 62.90 | 63.72 | 436,893 | +0.44(+0.70%) |
May 07, 2014 | 63.13 | 63.90 | 61.76 | 63.28 | 615,348 | +0.43(+0.68%) |
May 06, 2014 | 62.99 | 64.50 | 62.40 | 62.85 | 451,951 | -0.31(-0.49%) |
May 05, 2014 | 62.49 | 64.27 | 62.11 | 63.16 | 371,345 | +0.11(+0.17%) |
May 02, 2014 | 58.70 | 63.28 | 58.65 | 63.05 | 666,495 | +4.21(+7.15%) |
May 01, 2014 | 63.50 | 63.91 | 58.61 | 58.84 | 854,066 | -1.70(-2.81%) |
Apr 30, 2014 | 59.81 | 61.46 | 59.50 | 60.54 | 423,083 | +0.47(+0.78%) |
Apr 29, 2014 | 60.03 | 61.44 | 59.15 | 60.07 | 303,931 | +0.20(+0.33%) |
Apr 28, 2014 | 58.96 | 60.44 | 58.06 | 59.87 | 557,758 | +1.27(+2.17%) |
Apr 25, 2014 | 60.63 | 61.14 | 58.33 | 58.60 | 506,397 | -2.47(-4.04%) |
Apr 24, 2014 | 62.74 | 62.95 | 61.00 | 61.07 | 518,120 | -1.19(-1.91%) |
Apr 23, 2014 | 63.11 | 63.59 | 61.86 | 62.26 | 618,730 | -0.81(-1.28%) |
Apr 22, 2014 | 62.61 | 64.41 | 62.51 | 63.07 | 704,117 | +0.46(+0.73%) |
Apr 21, 2014 | 63.53 | 63.75 | 62.11 | 62.61 | 467,841 | -0.82(-1.29%) |
Apr 17, 2014 | 65.56 | 63.43 | 63.43 | 63.43 | 470,600 | -2.52(-3.82%) |
Apr 16, 2014 | 65.25 | 66.14 | 63.70 | 65.95 | 460,794 | +1.41(+2.18%) |
Apr 15, 2014 | 66.27 | 66.94 | 62.34 | 64.54 | 519,401 | -1.56(-2.36%) |
Apr 14, 2014 | 66.54 | 67.88 | 65.35 | 66.10 | 211,004 | -0.40(-0.60%) |
Apr 11, 2014 | 68.50 | 68.64 | 65.98 | 66.50 | 723,722 | -2.99(-4.30%) |
Apr 10, 2014 | 69.83 | 69.85 | 68.33 | 69.49 | 539,177 | -0.32(-0.46%) |
Apr 09, 2014 | 67.05 | 69.83 | 67.05 | 69.81 | 337,428 | +3.18(+4.77%) |
Apr 08, 2014 | 64.45 | 67.28 | 64.13 | 66.63 | 332,801 | +2.39(+3.72%) |
Apr 07, 2014 | 64.34 | 64.99 | 63.27 | 64.24 | 457,229 | -0.37(-0.57%) |
Apr 04, 2014 | 67.35 | 67.54 | 63.67 | 64.61 | 392,131 | -2.19(-3.28%) |
Apr 03, 2014 | 68.70 | 69.11 | 66.48 | 66.80 | 263,333 | -1.64(-2.40%) |
Apr 02, 2014 | 70.04 | 70.66 | 68.25 | 68.44 | 310,702 | -1.13(-1.62%) |
Apr 01, 2014 | 67.98 | 69.66 | 67.56 | 69.57 | 365,269 | +1.90(+2.81%) |
Mar 31, 2014 | 67.81 | 68.70 | 67.00 | 67.67 | 336,327 | +0.66(+0.98%) |
Mar 28, 2014 | 66.30 | 67.80 | 66.03 | 67.01 | 425,290 | +0.91(+1.38%) |
Mar 27, 2014 | 65.13 | 66.20 | 63.68 | 66.10 | 395,499 | +1.35(+2.08%) |
Mar 26, 2014 | 66.46 | 66.85 | 64.39 | 64.75 | 540,104 | -1.02(-1.55%) |
Mar 25, 2014 | 65.12 | 66.75 | 62.72 | 65.77 | 678,660 | +1.05(+1.62%) |
Mar 24, 2014 | 65.00 | 65.50 | 62.09 | 64.72 | 559,204 | -0.31(-0.48%) |
Mar 21, 2014 | 68.70 | 68.85 | 64.70 | 65.03 | 507,348 | -3.50(-5.11%) |
Mar 20, 2014 | 68.43 | 69.16 | 67.83 | 68.53 | 476,452 | -0.18(-0.26%) |
Mar 19, 2014 | 69.33 | 69.71 | 68.06 | 68.71 | 312,549 | -0.62(-0.89%) |
Mar 18, 2014 | 67.70 | 70.29 | 67.70 | 69.33 | 228,934 | +1.45(+2.14%) |
Mar 17, 2014 | 68.73 | 69.75 | 67.15 | 67.88 | 297,063 | -0.62(-0.91%) |
Mar 14, 2014 | 68.29 | 69.00 | 67.33 | 68.50 | 253,644 | +0.18(+0.26%) |
Mar 13, 2014 | 70.50 | 70.50 | 66.95 | 68.32 | 431,801 | -2.18(-3.09%) |
Mar 12, 2014 | 70.81 | 71.20 | 68.92 | 70.50 | 343,364 | -0.78(-1.09%) |
Mar 11, 2014 | 73.44 | 74.18 | 70.70 | 71.28 | 471,597 | -2.16(-2.94%) |
Mar 10, 2014 | 73.75 | 74.06 | 72.09 | 73.44 | 471,882 | -0.43(-0.58%) |
Mar 07, 2014 | 75.57 | 75.92 | 72.34 | 73.87 | 580,230 | -1.53(-2.03%) |
Mar 06, 2014 | 76.13 | 76.84 | 75.18 | 75.40 | 360,765 | -0.68(-0.89%) |
Mar 05, 2014 | 77.59 | 77.99 | 75.86 | 76.08 | 340,092 | -1.44(-1.86%) |
Mar 04, 2014 | 78.52 | 79.00 | 77.40 | 77.52 | 300,381 | +0.16(+0.21%) |