Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.78 | 59.02 | 57.82 | 57.96 | 653,580 | -0.63(-1.08%) |
May 29, 2014 | 58.86 | 59.27 | 58.05 | 58.59 | 155,924 | +0.11(+0.19%) |
May 28, 2014 | 59.79 | 59.79 | 58.37 | 58.48 | 230,574 | -1.33(-2.22%) |
May 27, 2014 | 60.05 | 60.71 | 59.53 | 59.81 | 159,611 | +0.34(+0.57%) |
May 23, 2014 | 57.65 | 59.47 | 59.47 | 59.47 | 287,300 | +1.12(+1.92%) |
May 22, 2014 | 58.00 | 59.21 | 57.96 | 58.35 | 252,250 | -0.66(-1.12%) |
May 21, 2014 | 59.60 | 59.60 | 58.31 | 59.01 | 228,304 | -0.12(-0.20%) |
May 20, 2014 | 60.33 | 60.80 | 58.88 | 59.13 | 320,697 | -1.57(-2.59%) |
May 19, 2014 | 60.36 | 60.99 | 59.21 | 60.70 | 407,595 | -0.20(-0.33%) |
May 16, 2014 | 61.09 | 61.54 | 60.44 | 60.90 | 170,681 | -0.30(-0.49%) |
May 15, 2014 | 61.35 | 62.10 | 60.04 | 61.20 | 306,372 | -0.65(-1.05%) |
May 14, 2014 | 63.36 | 63.78 | 61.74 | 61.85 | 206,069 | -1.58(-2.49%) |
May 13, 2014 | 64.01 | 64.69 | 63.36 | 63.43 | 217,770 | -0.70(-1.09%) |
May 12, 2014 | 63.80 | 64.78 | 63.61 | 64.13 | 268,617 | +0.60(+0.94%) |
May 09, 2014 | 62.01 | 63.85 | 62.00 | 63.53 | 260,484 | +1.14(+1.83%) |
May 08, 2014 | 61.91 | 63.06 | 61.78 | 62.39 | 167,250 | +0.27(+0.43%) |
May 07, 2014 | 61.12 | 62.46 | 60.57 | 62.12 | 168,070 | +0.97(+1.59%) |
May 06, 2014 | 62.87 | 62.95 | 61.12 | 61.15 | 208,681 | -1.99(-3.15%) |
May 05, 2014 | 63.64 | 64.09 | 63.05 | 63.14 | 108,109 | -1.05(-1.64%) |
May 02, 2014 | 63.67 | 64.98 | 63.67 | 64.19 | 178,993 | +0.69(+1.09%) |
May 01, 2014 | 62.40 | 63.90 | 62.08 | 63.50 | 270,268 | +0.80(+1.28%) |
Apr 30, 2014 | 60.96 | 62.98 | 60.96 | 62.70 | 274,460 | +1.52(+2.48%) |
Apr 29, 2014 | 62.00 | 62.73 | 60.82 | 61.18 | 405,334 | -2.68(-4.20%) |
Apr 28, 2014 | 64.62 | 65.45 | 63.34 | 63.86 | 228,278 | -0.41(-0.64%) |
Apr 25, 2014 | 65.55 | 66.46 | 64.13 | 64.27 | 160,112 | -1.73(-2.62%) |
Apr 24, 2014 | 66.74 | 67.10 | 65.37 | 66.00 | 114,993 | -0.42(-0.63%) |
Apr 23, 2014 | 66.93 | 67.35 | 66.03 | 66.42 | 92,346 | -0.68(-1.01%) |
Apr 22, 2014 | 66.35 | 67.25 | 66.30 | 67.10 | 128,161 | +0.82(+1.24%) |
Apr 21, 2014 | 66.14 | 66.55 | 65.49 | 66.28 | 67,902 | -0.01(-0.02%) |
Apr 17, 2014 | 65.52 | 66.29 | 66.29 | 66.29 | 109,000 | +0.63(+0.96%) |
Apr 16, 2014 | 65.64 | 67.12 | 65.18 | 65.66 | 85,387 | +0.48(+0.74%) |
Apr 15, 2014 | 64.67 | 65.96 | 63.54 | 65.18 | 160,220 | +0.70(+1.09%) |
Apr 14, 2014 | 65.11 | 65.58 | 64.02 | 64.48 | 112,069 | +0.05(+0.08%) |
Apr 11, 2014 | 65.30 | 66.55 | 64.15 | 64.43 | 240,111 | -1.53(-2.32%) |
Apr 10, 2014 | 67.49 | 67.76 | 65.69 | 65.96 | 156,341 | -1.80(-2.66%) |
Apr 09, 2014 | 67.43 | 67.89 | 66.79 | 67.76 | 151,898 | +0.51(+0.76%) |
Apr 08, 2014 | 66.50 | 68.46 | 66.32 | 67.25 | 255,418 | +1.02(+1.54%) |
Apr 07, 2014 | 67.23 | 67.61 | 66.09 | 66.23 | 292,376 | -1.27(-1.88%) |
Apr 04, 2014 | 69.76 | 70.11 | 66.95 | 67.50 | 226,687 | -1.71(-2.47%) |
Apr 03, 2014 | 69.45 | 69.74 | 68.36 | 69.21 | 164,302 | -0.14(-0.20%) |
Apr 02, 2014 | 69.45 | 69.68 | 68.85 | 69.35 | 139,763 | -0.04(-0.06%) |
Apr 01, 2014 | 69.32 | 69.93 | 69.00 | 69.39 | 277,551 | +0.16(+0.23%) |
Mar 31, 2014 | 68.53 | 69.56 | 68.00 | 69.23 | 209,182 | +0.80(+1.17%) |
Mar 28, 2014 | 67.08 | 68.59 | 67.08 | 68.43 | 140,918 | +1.22(+1.82%) |
Mar 27, 2014 | 68.19 | 68.19 | 66.82 | 67.21 | 216,588 | +0.01(+0.01%) |
Mar 26, 2014 | 68.69 | 69.39 | 67.20 | 67.20 | 119,250 | -1.00(-1.47%) |
Mar 25, 2014 | 67.46 | 68.25 | 67.02 | 68.20 | 131,237 | +0.89(+1.32%) |
Mar 24, 2014 | 68.08 | 68.57 | 66.82 | 67.31 | 238,358 | -0.47(-0.69%) |
Mar 21, 2014 | 68.40 | 68.88 | 67.64 | 67.78 | 1,123,849 | -0.49(-0.72%) |
Mar 20, 2014 | 68.82 | 68.93 | 67.89 | 68.27 | 139,802 | -0.73(-1.05%) |
Mar 19, 2014 | 69.50 | 70.23 | 68.46 | 69.00 | 240,655 | -0.77(-1.11%) |
Mar 18, 2014 | 68.34 | 69.95 | 68.30 | 69.77 | 227,856 | +1.66(+2.44%) |
Mar 17, 2014 | 67.61 | 68.84 | 67.61 | 68.11 | 282,823 | +0.97(+1.44%) |
Mar 14, 2014 | 66.04 | 67.66 | 65.84 | 67.14 | 246,651 | +0.96(+1.45%) |
Mar 13, 2014 | 66.88 | 66.98 | 65.56 | 66.18 | 303,920 | -0.56(-0.84%) |
Mar 12, 2014 | 66.42 | 66.84 | 65.61 | 66.74 | 309,370 | +0.16(+0.24%) |
Mar 11, 2014 | 66.50 | 68.25 | 66.11 | 66.58 | 1,015,619 | +0.03(+0.05%) |
Mar 10, 2014 | 66.00 | 66.65 | 65.79 | 66.55 | 694,514 | +0.67(+1.02%) |
Mar 07, 2014 | 65.92 | 66.01 | 65.18 | 65.88 | 411,552 | +0.22(+0.34%) |
Mar 06, 2014 | 66.16 | 66.30 | 65.55 | 65.66 | 344,208 | -0.44(-0.67%) |
Mar 05, 2014 | 66.19 | 66.56 | 65.96 | 66.10 | 256,159 | -0.19(-0.29%) |
Mar 04, 2014 | 66.43 | 66.95 | 66.06 | 66.29 | 346,754 | +0.30(+0.45%) |