Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 71.28 | 71.45 | 70.55 | 70.87 | 2,565,922 | -0.34(-0.48%) |
May 29, 2014 | 70.00 | 71.41 | 69.18 | 71.22 | 967,210 | +1.84(+2.65%) |
May 28, 2014 | 69.44 | 69.81 | 68.48 | 69.38 | 1,156,406 | +1.97(+2.92%) |
May 27, 2014 | 67.87 | 68.26 | 67.00 | 67.41 | 650,386 | +0.02(+0.03%) |
May 23, 2014 | 67.14 | 67.39 | 67.39 | 67.39 | 492,010 | +0.28(+0.42%) |
May 22, 2014 | 67.40 | 67.68 | 66.97 | 67.11 | 336,185 | -0.19(-0.29%) |
May 21, 2014 | 67.35 | 67.99 | 66.96 | 67.30 | 747,511 | +0.17(+0.25%) |
May 20, 2014 | 66.72 | 67.70 | 66.34 | 67.14 | 1,002,721 | +0.43(+0.64%) |
May 19, 2014 | 65.95 | 67.64 | 65.70 | 66.71 | 640,158 | +0.67(+1.02%) |
May 16, 2014 | 64.98 | 66.09 | 64.23 | 66.03 | 717,777 | +1.24(+1.92%) |
May 15, 2014 | 65.11 | 65.32 | 63.75 | 64.79 | 750,076 | -0.40(-0.62%) |
May 14, 2014 | 65.43 | 65.73 | 65.02 | 65.19 | 660,409 | -0.26(-0.40%) |
May 13, 2014 | 66.37 | 66.44 | 65.40 | 65.45 | 545,729 | -0.65(-0.98%) |
May 12, 2014 | 65.74 | 66.49 | 65.74 | 66.10 | 689,201 | +0.68(+1.04%) |
May 09, 2014 | 66.10 | 66.33 | 64.85 | 65.42 | 1,053,691 | -0.78(-1.18%) |
May 08, 2014 | 67.26 | 67.52 | 65.70 | 66.20 | 1,118,958 | -1.20(-1.78%) |
May 07, 2014 | 67.22 | 67.95 | 66.95 | 67.40 | 1,062,683 | +0.25(+0.36%) |
May 06, 2014 | 65.89 | 67.84 | 65.40 | 67.15 | 1,416,069 | +1.33(+2.02%) |
May 05, 2014 | 62.23 | 67.02 | 62.15 | 65.82 | 2,417,427 | +3.81(+6.14%) |
May 02, 2014 | 62.05 | 62.55 | 61.63 | 62.02 | 928,503 | +0.00(+0.00%) |
May 01, 2014 | 62.20 | 62.25 | 61.62 | 62.02 | 886,952 | -0.30(-0.48%) |
Apr 30, 2014 | 61.61 | 62.56 | 61.25 | 62.31 | 1,352,149 | +0.59(+0.95%) |
Apr 29, 2014 | 59.51 | 64.22 | 59.36 | 61.73 | 3,439,502 | +5.55(+9.88%) |
Apr 28, 2014 | 57.12 | 57.57 | 55.54 | 56.18 | 808,815 | -0.66(-1.15%) |
Apr 25, 2014 | 57.36 | 57.36 | 56.56 | 56.83 | 276,779 | -0.73(-1.26%) |
Apr 24, 2014 | 58.26 | 58.42 | 56.88 | 57.56 | 485,938 | -0.27(-0.47%) |
Apr 23, 2014 | 58.53 | 58.80 | 57.58 | 57.83 | 514,116 | -0.52(-0.88%) |
Apr 22, 2014 | 57.57 | 58.57 | 57.32 | 58.35 | 507,944 | +0.98(+1.71%) |
Apr 21, 2014 | 57.33 | 57.71 | 56.88 | 57.37 | 540,798 | +0.26(+0.46%) |
Apr 17, 2014 | 57.03 | 57.11 | 57.11 | 57.11 | 546,627 | +0.19(+0.34%) |
Apr 16, 2014 | 55.98 | 57.15 | 55.68 | 56.91 | 819,471 | +1.58(+2.85%) |
Apr 15, 2014 | 54.72 | 55.43 | 54.01 | 55.34 | 754,942 | +0.76(+1.40%) |
Apr 14, 2014 | 55.18 | 55.78 | 54.31 | 54.58 | 680,662 | -0.17(-0.32%) |
Apr 11, 2014 | 55.36 | 56.01 | 54.68 | 54.75 | 765,390 | -1.08(-1.93%) |
Apr 10, 2014 | 57.56 | 57.67 | 55.61 | 55.83 | 572,312 | -1.67(-2.91%) |
Apr 09, 2014 | 56.48 | 57.75 | 56.37 | 57.50 | 412,791 | +1.03(+1.83%) |
Apr 08, 2014 | 56.55 | 57.41 | 56.12 | 56.47 | 655,113 | -0.03(-0.06%) |
Apr 07, 2014 | 58.87 | 58.87 | 56.20 | 56.50 | 705,364 | -2.52(-4.27%) |
Apr 04, 2014 | 60.30 | 60.66 | 58.42 | 59.02 | 945,227 | -0.64(-1.07%) |
Apr 03, 2014 | 59.74 | 60.26 | 59.39 | 59.66 | 950,724 | -0.02(-0.03%) |
Apr 02, 2014 | 58.89 | 59.71 | 58.62 | 59.68 | 418,499 | +0.95(+1.62%) |
Apr 01, 2014 | 58.16 | 58.78 | 58.16 | 58.72 | 574,201 | +0.81(+1.39%) |
Mar 31, 2014 | 57.84 | 58.21 | 57.34 | 57.92 | 802,089 | +0.66(+1.15%) |
Mar 28, 2014 | 56.52 | 57.46 | 56.38 | 57.26 | 481,844 | +0.91(+1.62%) |
Mar 27, 2014 | 56.91 | 57.34 | 55.36 | 56.35 | 803,638 | -0.75(-1.32%) |
Mar 26, 2014 | 58.63 | 58.72 | 57.07 | 57.11 | 493,485 | -0.94(-1.61%) |
Mar 25, 2014 | 58.67 | 59.12 | 58.02 | 58.04 | 549,429 | -0.21(-0.36%) |
Mar 24, 2014 | 58.93 | 59.40 | 57.62 | 58.25 | 576,423 | -0.36(-0.61%) |
Mar 21, 2014 | 59.28 | 59.73 | 58.60 | 58.61 | 991,892 | -0.51(-0.86%) |
Mar 20, 2014 | 58.28 | 59.15 | 58.03 | 59.12 | 531,498 | +0.59(+1.00%) |
Mar 19, 2014 | 59.18 | 59.34 | 58.04 | 58.53 | 363,101 | -0.61(-1.04%) |
Mar 18, 2014 | 58.72 | 59.41 | 58.72 | 59.15 | 2,064,479 | +0.55(+0.94%) |
Mar 17, 2014 | 58.46 | 59.25 | 58.35 | 58.59 | 532,834 | +0.35(+0.61%) |
Mar 14, 2014 | 58.09 | 58.62 | 58.06 | 58.24 | 313,225 | +0.07(+0.13%) |
Mar 13, 2014 | 59.09 | 59.27 | 58.05 | 58.16 | 485,481 | -0.71(-1.20%) |
Mar 12, 2014 | 58.97 | 59.13 | 58.43 | 58.87 | 786,108 | -0.41(-0.69%) |
Mar 11, 2014 | 59.84 | 60.39 | 59.14 | 59.28 | 583,321 | -0.61(-1.02%) |
Mar 10, 2014 | 59.58 | 60.00 | 59.09 | 59.89 | 644,047 | +0.19(+0.32%) |
Mar 07, 2014 | 60.52 | 60.53 | 59.51 | 59.71 | 571,228 | -0.45(-0.74%) |
Mar 06, 2014 | 59.72 | 60.75 | 59.32 | 60.15 | 860,518 | +0.65(+1.09%) |
Mar 05, 2014 | 59.04 | 59.71 | 58.83 | 59.50 | 656,661 | +0.41(+0.69%) |
Mar 04, 2014 | 59.40 | 59.69 | 58.66 | 59.10 | 727,730 | +0.49(+0.84%) |