Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.96 | 60.24 | 59.56 | 59.98 | 119,210 | +0.15(+0.25%) |
May 29, 2014 | 59.87 | 59.87 | 59.37 | 59.83 | 91,956 | +0.07(+0.12%) |
May 28, 2014 | 59.80 | 60.25 | 59.05 | 59.76 | 81,023 | -0.36(-0.60%) |
May 27, 2014 | 59.36 | 60.25 | 58.81 | 60.12 | 89,279 | +1.33(+2.26%) |
May 23, 2014 | 58.00 | 58.79 | 58.79 | 58.79 | 142,100 | +0.59(+1.01%) |
May 22, 2014 | 57.88 | 58.33 | 57.73 | 58.20 | 52,858 | +0.18(+0.31%) |
May 21, 2014 | 57.74 | 58.31 | 57.19 | 58.02 | 141,936 | +0.48(+0.83%) |
May 20, 2014 | 58.30 | 58.36 | 56.82 | 57.54 | 152,269 | -0.94(-1.61%) |
May 19, 2014 | 57.52 | 58.54 | 57.14 | 58.48 | 75,048 | +0.88(+1.53%) |
May 16, 2014 | 56.54 | 57.72 | 55.68 | 57.60 | 148,647 | +0.92(+1.62%) |
May 15, 2014 | 56.34 | 57.47 | 55.41 | 56.68 | 90,525 | -0.16(-0.28%) |
May 14, 2014 | 58.13 | 58.41 | 56.53 | 56.84 | 146,888 | -1.37(-2.35%) |
May 13, 2014 | 59.55 | 59.55 | 57.81 | 58.21 | 73,503 | -1.36(-2.28%) |
May 12, 2014 | 57.56 | 59.80 | 56.30 | 59.57 | 129,355 | +2.15(+3.74%) |
May 09, 2014 | 56.65 | 57.98 | 55.52 | 57.42 | 104,880 | +0.51(+0.90%) |
May 08, 2014 | 57.73 | 59.20 | 56.74 | 56.91 | 106,606 | -0.97(-1.68%) |
May 07, 2014 | 58.10 | 58.65 | 57.00 | 57.88 | 115,792 | -0.28(-0.48%) |
May 06, 2014 | 59.90 | 60.04 | 58.11 | 58.16 | 117,068 | -1.96(-3.26%) |
May 05, 2014 | 59.65 | 60.40 | 59.35 | 60.12 | 102,035 | -0.13(-0.22%) |
May 02, 2014 | 60.75 | 60.75 | 59.31 | 60.25 | 172,592 | -0.57(-0.94%) |
May 01, 2014 | 59.78 | 63.74 | 58.87 | 60.82 | 215,772 | +1.11(+1.86%) |
Apr 30, 2014 | 59.59 | 60.50 | 58.69 | 59.71 | 170,484 | -0.05(-0.08%) |
Apr 29, 2014 | 60.39 | 60.69 | 59.56 | 59.76 | 118,778 | -0.50(-0.83%) |
Apr 28, 2014 | 61.53 | 62.39 | 59.30 | 60.26 | 114,326 | -0.93(-1.52%) |
Apr 25, 2014 | 62.77 | 63.29 | 60.64 | 61.19 | 106,099 | -2.02(-3.20%) |
Apr 24, 2014 | 63.51 | 63.89 | 62.24 | 63.21 | 96,051 | +0.13(+0.21%) |
Apr 23, 2014 | 63.59 | 64.39 | 62.79 | 63.08 | 94,523 | -0.74(-1.16%) |
Apr 22, 2014 | 63.23 | 64.00 | 63.18 | 63.82 | 90,488 | +0.51(+0.81%) |
Apr 21, 2014 | 63.99 | 64.39 | 63.20 | 63.31 | 54,875 | -0.72(-1.12%) |
Apr 17, 2014 | 62.59 | 64.03 | 64.03 | 64.03 | 111,300 | +1.43(+2.28%) |
Apr 16, 2014 | 62.80 | 62.95 | 61.67 | 62.60 | 78,046 | +0.38(+0.61%) |
Apr 15, 2014 | 62.20 | 62.57 | 60.36 | 62.22 | 82,717 | +0.14(+0.23%) |
Apr 14, 2014 | 63.23 | 63.51 | 61.33 | 62.08 | 113,713 | -0.43(-0.69%) |
Apr 11, 2014 | 62.51 | 64.18 | 61.83 | 62.51 | 90,730 | -0.58(-0.92%) |
Apr 10, 2014 | 65.72 | 66.04 | 62.89 | 63.09 | 134,641 | -2.63(-4.00%) |
Apr 09, 2014 | 65.72 | 66.15 | 64.84 | 65.72 | 93,632 | +0.28(+0.44%) |
Apr 08, 2014 | 64.75 | 66.06 | 64.72 | 65.44 | 124,364 | +0.56(+0.87%) |
Apr 07, 2014 | 65.36 | 65.63 | 64.29 | 64.87 | 105,560 | -0.76(-1.16%) |
Apr 04, 2014 | 68.34 | 68.37 | 64.92 | 65.63 | 109,688 | -2.16(-3.19%) |
Apr 03, 2014 | 68.92 | 69.10 | 67.37 | 67.79 | 127,712 | -0.98(-1.43%) |
Apr 02, 2014 | 67.34 | 68.93 | 67.20 | 68.77 | 158,659 | +1.50(+2.23%) |
Apr 01, 2014 | 65.62 | 67.50 | 65.62 | 67.27 | 131,090 | +1.92(+2.94%) |
Mar 31, 2014 | 64.71 | 65.83 | 64.27 | 65.35 | 145,117 | +1.15(+1.79%) |
Mar 28, 2014 | 65.03 | 66.85 | 63.95 | 64.20 | 149,757 | -0.87(-1.34%) |
Mar 27, 2014 | 66.05 | 66.10 | 64.97 | 65.07 | 88,163 | -0.83(-1.26%) |
Mar 26, 2014 | 68.82 | 68.82 | 65.90 | 65.90 | 83,172 | -2.30(-3.37%) |
Mar 25, 2014 | 68.80 | 69.75 | 68.01 | 68.20 | 131,153 | -0.25(-0.37%) |
Mar 24, 2014 | 69.12 | 69.12 | 67.51 | 68.45 | 166,199 | -0.71(-1.03%) |
Mar 21, 2014 | 69.16 | 70.42 | 68.70 | 69.16 | 139,221 | +0.46(+0.67%) |
Mar 20, 2014 | 67.52 | 68.97 | 67.52 | 68.70 | 99,080 | +0.93(+1.37%) |
Mar 19, 2014 | 67.86 | 68.21 | 67.29 | 67.77 | 72,672 | -0.04(-0.06%) |
Mar 18, 2014 | 67.34 | 67.92 | 67.18 | 67.81 | 130,007 | +0.40(+0.59%) |
Mar 17, 2014 | 67.27 | 67.92 | 66.69 | 67.41 | 133,450 | +0.61(+0.91%) |
Mar 14, 2014 | 66.60 | 67.56 | 66.41 | 66.80 | 91,330 | +0.13(+0.19%) |
Mar 13, 2014 | 68.07 | 69.09 | 66.29 | 66.67 | 93,094 | -1.30(-1.91%) |
Mar 12, 2014 | 67.97 | 68.72 | 67.55 | 67.97 | 88,475 | -0.49(-0.72%) |
Mar 11, 2014 | 70.47 | 70.47 | 68.01 | 68.46 | 109,180 | -1.81(-2.58%) |
Mar 10, 2014 | 69.79 | 70.38 | 68.99 | 70.27 | 107,110 | +0.25(+0.36%) |
Mar 07, 2014 | 69.91 | 70.31 | 69.58 | 70.02 | 114,008 | +0.68(+0.98%) |
Mar 06, 2014 | 70.58 | 70.70 | 69.18 | 69.34 | 84,672 | -0.76(-1.08%) |
Mar 05, 2014 | 69.86 | 70.36 | 68.47 | 70.10 | 100,139 | +0.08(+0.11%) |
Mar 04, 2014 | 68.41 | 70.72 | 67.02 | 70.02 | 160,038 | +2.61(+3.87%) |