Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.32 | 58.06 | 56.72 | 57.96 | 1,009,987 | +0.46(+0.80%) |
May 29, 2014 | 57.48 | 58.38 | 57.20 | 57.50 | 1,480,975 | +0.16(+0.28%) |
May 28, 2014 | 57.49 | 57.99 | 56.91 | 57.34 | 1,351,086 | +0.22(+0.39%) |
May 27, 2014 | 57.00 | 57.40 | 56.24 | 57.12 | 2,103,771 | +0.64(+1.13%) |
May 23, 2014 | 56.23 | 56.48 | 56.48 | 56.48 | 2,098,800 | -0.51(-0.90%) |
May 22, 2014 | 56.17 | 57.31 | 56.00 | 56.99 | 535,946 | +0.82(+1.46%) |
May 21, 2014 | 56.96 | 57.00 | 55.68 | 56.17 | 643,380 | +0.02(+0.04%) |
May 20, 2014 | 57.80 | 57.80 | 56.09 | 56.15 | 750,467 | -1.50(-2.60%) |
May 19, 2014 | 57.37 | 58.48 | 56.50 | 57.65 | 829,477 | +0.06(+0.10%) |
May 16, 2014 | 57.03 | 57.84 | 56.00 | 57.59 | 1,072,480 | +0.15(+0.26%) |
May 15, 2014 | 58.68 | 58.68 | 56.37 | 57.44 | 830,046 | -1.00(-1.71%) |
May 14, 2014 | 57.30 | 59.08 | 56.37 | 58.44 | 1,299,632 | +1.00(+1.74%) |
May 13, 2014 | 59.19 | 59.80 | 57.28 | 57.44 | 1,112,857 | -1.86(-3.14%) |
May 12, 2014 | 58.50 | 60.10 | 58.38 | 59.30 | 1,042,877 | +0.76(+1.30%) |
May 09, 2014 | 57.15 | 59.04 | 56.17 | 58.54 | 1,362,307 | +1.76(+3.10%) |
May 08, 2014 | 58.52 | 59.14 | 56.49 | 56.78 | 993,774 | -1.71(-2.92%) |
May 07, 2014 | 59.40 | 59.40 | 56.65 | 58.49 | 929,969 | -0.31(-0.53%) |
May 06, 2014 | 59.73 | 60.37 | 58.49 | 58.80 | 1,014,045 | -1.33(-2.21%) |
May 05, 2014 | 57.55 | 60.23 | 57.22 | 60.13 | 1,914,208 | +2.43(+4.21%) |
May 02, 2014 | 58.00 | 60.20 | 55.50 | 57.70 | 3,567,833 | -2.61(-4.33%) |
May 01, 2014 | 57.89 | 61.05 | 57.02 | 60.31 | 2,227,630 | +2.08(+3.57%) |
Apr 30, 2014 | 58.30 | 58.40 | 56.61 | 58.23 | 1,357,629 | -0.19(-0.33%) |
Apr 29, 2014 | 58.07 | 58.94 | 57.17 | 58.42 | 1,586,203 | +0.93(+1.62%) |
Apr 28, 2014 | 57.61 | 58.61 | 55.80 | 57.49 | 1,318,376 | +0.40(+0.70%) |
Apr 25, 2014 | 58.57 | 59.82 | 56.67 | 57.09 | 1,261,164 | -2.14(-3.62%) |
Apr 24, 2014 | 60.14 | 60.77 | 57.33 | 59.23 | 1,544,040 | +0.04(+0.07%) |
Apr 23, 2014 | 62.47 | 62.96 | 58.92 | 59.19 | 2,023,323 | -2.80(-4.52%) |
Apr 22, 2014 | 62.84 | 63.42 | 61.81 | 61.99 | 2,592,243 | +0.65(+1.06%) |
Apr 21, 2014 | 60.97 | 61.41 | 59.97 | 61.34 | 1,283,632 | +0.45(+0.74%) |
Apr 17, 2014 | 61.40 | 60.89 | 60.89 | 60.89 | 1,838,800 | -0.48(-0.78%) |
Apr 16, 2014 | 58.74 | 61.45 | 58.29 | 61.37 | 2,129,789 | +3.16(+5.43%) |
Apr 15, 2014 | 57.44 | 58.57 | 55.04 | 58.21 | 2,091,139 | +0.84(+1.46%) |
Apr 14, 2014 | 58.86 | 59.88 | 56.45 | 57.37 | 2,112,993 | +0.12(+0.21%) |
Apr 11, 2014 | 60.55 | 61.86 | 57.03 | 57.25 | 2,869,309 | -4.04(-6.59%) |
Apr 10, 2014 | 65.70 | 65.79 | 60.61 | 61.29 | 1,764,280 | -4.51(-6.85%) |
Apr 09, 2014 | 63.17 | 66.04 | 63.11 | 65.80 | 1,531,933 | +2.70(+4.28%) |
Apr 08, 2014 | 63.00 | 64.28 | 61.74 | 63.10 | 1,636,580 | -0.09(-0.14%) |
Apr 07, 2014 | 63.30 | 63.94 | 61.76 | 63.19 | 2,653,550 | -0.15(-0.24%) |
Apr 04, 2014 | 66.72 | 66.81 | 62.35 | 63.34 | 2,062,945 | -2.69(-4.07%) |
Apr 03, 2014 | 67.86 | 68.08 | 65.34 | 66.03 | 1,998,658 | -2.16(-3.17%) |
Apr 02, 2014 | 69.24 | 69.80 | 67.41 | 68.19 | 927,449 | -0.42(-0.61%) |
Apr 01, 2014 | 68.53 | 70.42 | 67.64 | 68.61 | 1,190,031 | +0.40(+0.59%) |
Mar 31, 2014 | 66.66 | 68.22 | 66.11 | 68.21 | 1,615,497 | +1.95(+2.94%) |
Mar 28, 2014 | 69.38 | 69.69 | 65.49 | 66.26 | 1,901,348 | -2.65(-3.85%) |
Mar 27, 2014 | 69.84 | 69.91 | 67.62 | 68.91 | 2,457,193 | -1.08(-1.54%) |
Mar 26, 2014 | 72.74 | 73.24 | 69.83 | 69.99 | 1,536,333 | -2.06(-2.86%) |
Mar 25, 2014 | 73.10 | 74.51 | 68.91 | 72.05 | 3,210,156 | -1.66(-2.25%) |
Mar 24, 2014 | 74.03 | 74.80 | 70.83 | 73.71 | 2,240,563 | -0.22(-0.30%) |
Mar 21, 2014 | 78.70 | 78.81 | 73.19 | 73.93 | 3,468,470 | -4.64(-5.91%) |
Mar 20, 2014 | 79.16 | 79.99 | 78.09 | 78.57 | 1,187,638 | -1.13(-1.42%) |
Mar 19, 2014 | 81.00 | 81.98 | 79.58 | 79.70 | 1,069,447 | -1.49(-1.84%) |
Mar 18, 2014 | 79.07 | 82.00 | 78.70 | 81.19 | 1,226,398 | +2.49(+3.16%) |
Mar 17, 2014 | 78.07 | 79.67 | 77.78 | 78.70 | 994,698 | +1.35(+1.75%) |
Mar 14, 2014 | 77.37 | 78.88 | 76.87 | 77.35 | 1,001,651 | -0.45(-0.58%) |
Mar 13, 2014 | 78.26 | 78.73 | 77.19 | 77.80 | 1,189,636 | -0.65(-0.83%) |
Mar 12, 2014 | 77.23 | 79.23 | 76.86 | 78.45 | 982,011 | +1.00(+1.29%) |
Mar 11, 2014 | 77.33 | 78.33 | 76.53 | 77.45 | 1,090,672 | +0.25(+0.32%) |
Mar 10, 2014 | 77.30 | 77.43 | 75.04 | 77.20 | 852,493 | -0.04(-0.05%) |
Mar 07, 2014 | 77.80 | 78.05 | 73.35 | 77.24 | 3,003,769 | +0.03(+0.04%) |
Mar 06, 2014 | 79.51 | 79.90 | 76.89 | 77.21 | 1,854,057 | -2.07(-2.61%) |
Mar 05, 2014 | 79.79 | 79.90 | 78.58 | 79.28 | 2,512,518 | -1.54(-1.91%) |
Mar 04, 2014 | 80.01 | 82.15 | 80.01 | 80.82 | 954,301 | +1.10(+1.38%) |