Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 72.18 | 73.04 | 72.10 | 72.56 | 343,129 | +0.54(+0.75%) |
May 29, 2014 | 71.83 | 72.21 | 71.78 | 72.01 | 309,345 | +0.24(+0.34%) |
May 28, 2014 | 71.43 | 71.94 | 71.09 | 71.77 | 414,870 | +0.07(+0.10%) |
May 27, 2014 | 71.84 | 72.88 | 71.45 | 71.70 | 357,175 | +0.16(+0.23%) |
May 23, 2014 | 70.80 | 71.54 | 71.54 | 71.54 | 325,997 | +0.00(+0.00%) |
May 22, 2014 | 70.53 | 71.61 | 70.30 | 71.54 | 205,082 | +1.27(+1.80%) |
May 21, 2014 | 69.89 | 70.90 | 69.06 | 70.27 | 270,578 | +0.79(+1.14%) |
May 20, 2014 | 69.64 | 70.09 | 68.76 | 69.48 | 367,252 | -0.29(-0.41%) |
May 19, 2014 | 68.74 | 70.03 | 68.71 | 69.77 | 290,041 | +0.46(+0.66%) |
May 16, 2014 | 68.41 | 69.55 | 68.28 | 69.31 | 260,621 | +0.90(+1.31%) |
May 15, 2014 | 68.02 | 68.53 | 67.46 | 68.41 | 527,859 | -0.04(-0.05%) |
May 14, 2014 | 70.13 | 70.31 | 67.90 | 68.44 | 392,928 | -1.65(-2.36%) |
May 13, 2014 | 71.21 | 71.44 | 69.83 | 70.10 | 567,037 | -1.00(-1.40%) |
May 12, 2014 | 69.59 | 71.25 | 69.50 | 71.10 | 966,894 | +1.88(+2.72%) |
May 09, 2014 | 66.38 | 69.84 | 66.29 | 69.22 | 836,728 | +2.73(+4.10%) |
May 08, 2014 | 65.83 | 67.36 | 65.40 | 66.49 | 526,765 | +0.54(+0.82%) |
May 07, 2014 | 65.24 | 66.53 | 65.24 | 65.95 | 1,449,906 | +0.68(+1.05%) |
May 06, 2014 | 65.23 | 65.48 | 64.77 | 65.27 | 254,264 | -0.04(-0.07%) |
May 05, 2014 | 65.57 | 65.94 | 65.02 | 65.31 | 94,068 | -0.57(-0.86%) |
May 02, 2014 | 65.74 | 66.97 | 65.67 | 65.88 | 506,718 | +0.14(+0.22%) |
May 01, 2014 | 64.90 | 65.74 | 64.81 | 65.74 | 473,404 | +0.86(+1.33%) |
Apr 30, 2014 | 63.65 | 64.98 | 62.96 | 64.87 | 358,436 | +1.18(+1.85%) |
Apr 29, 2014 | 63.18 | 64.29 | 62.96 | 63.70 | 502,176 | +0.87(+1.39%) |
Apr 28, 2014 | 62.34 | 63.24 | 61.41 | 62.82 | 498,227 | +0.82(+1.32%) |
Apr 25, 2014 | 62.49 | 64.47 | 61.98 | 62.00 | 632,101 | -0.40(-0.65%) |
Apr 24, 2014 | 60.98 | 63.52 | 60.54 | 62.41 | 857,856 | +4.01(+6.87%) |
Apr 23, 2014 | 58.06 | 58.69 | 57.74 | 58.40 | 275,473 | +0.18(+0.31%) |
Apr 22, 2014 | 57.76 | 58.48 | 57.59 | 58.22 | 139,359 | +0.46(+0.79%) |
Apr 21, 2014 | 57.75 | 58.05 | 57.31 | 57.76 | 173,267 | +0.12(+0.20%) |
Apr 17, 2014 | 56.67 | 57.64 | 57.64 | 57.64 | 201,358 | +1.01(+1.78%) |
Apr 16, 2014 | 57.33 | 57.39 | 56.45 | 56.63 | 118,787 | -0.13(-0.24%) |
Apr 15, 2014 | 56.10 | 56.91 | 55.48 | 56.77 | 386,928 | +0.56(+0.99%) |
Apr 14, 2014 | 55.33 | 56.34 | 54.72 | 56.21 | 225,308 | +1.41(+2.58%) |
Apr 11, 2014 | 55.11 | 55.39 | 54.24 | 54.80 | 452,520 | -0.95(-1.71%) |
Apr 10, 2014 | 56.63 | 56.98 | 55.48 | 55.75 | 286,269 | -1.03(-1.81%) |
Apr 09, 2014 | 56.89 | 57.06 | 56.38 | 56.78 | 398,583 | -0.10(-0.17%) |
Apr 08, 2014 | 56.29 | 57.12 | 55.68 | 56.88 | 681,049 | +0.58(+1.04%) |
Apr 07, 2014 | 59.58 | 59.66 | 56.16 | 56.29 | 629,911 | -3.37(-5.65%) |
Apr 04, 2014 | 60.14 | 60.81 | 59.50 | 59.67 | 379,062 | -0.47(-0.78%) |
Apr 03, 2014 | 60.79 | 61.15 | 59.78 | 60.13 | 270,485 | -0.49(-0.80%) |
Apr 02, 2014 | 60.10 | 61.46 | 59.95 | 60.62 | 343,016 | +0.71(+1.19%) |
Apr 01, 2014 | 59.31 | 60.29 | 59.31 | 59.91 | 429,129 | +0.85(+1.45%) |
Mar 31, 2014 | 58.11 | 59.14 | 57.70 | 59.05 | 149,867 | +1.03(+1.78%) |
Mar 28, 2014 | 57.82 | 59.10 | 57.72 | 58.02 | 102,576 | +0.20(+0.34%) |
Mar 27, 2014 | 58.33 | 58.69 | 57.39 | 57.82 | 189,612 | -0.53(-0.91%) |
Mar 26, 2014 | 60.32 | 60.32 | 58.23 | 58.35 | 213,005 | -1.79(-2.98%) |
Mar 25, 2014 | 61.34 | 61.34 | 59.55 | 60.14 | 264,170 | -0.93(-1.52%) |
Mar 24, 2014 | 61.50 | 61.98 | 60.27 | 61.07 | 273,173 | -0.26(-0.43%) |
Mar 21, 2014 | 61.91 | 62.35 | 61.21 | 61.33 | 195,649 | -0.41(-0.67%) |
Mar 20, 2014 | 60.11 | 62.02 | 60.11 | 61.74 | 426,745 | +1.45(+2.40%) |
Mar 19, 2014 | 61.21 | 61.34 | 59.88 | 60.30 | 77,558 | -1.16(-1.89%) |
Mar 18, 2014 | 60.97 | 62.07 | 60.93 | 61.46 | 269,447 | +0.51(+0.84%) |
Mar 17, 2014 | 60.30 | 61.19 | 60.09 | 60.94 | 166,113 | +0.82(+1.36%) |
Mar 14, 2014 | 59.71 | 60.66 | 58.99 | 60.12 | 167,589 | +0.28(+0.47%) |
Mar 13, 2014 | 60.61 | 60.70 | 59.72 | 59.85 | 283,030 | -0.74(-1.22%) |
Mar 12, 2014 | 61.40 | 61.60 | 60.43 | 60.58 | 138,338 | -1.03(-1.68%) |
Mar 11, 2014 | 61.55 | 62.25 | 61.26 | 61.62 | 341,568 | -0.05(-0.09%) |
Mar 10, 2014 | 61.46 | 62.04 | 61.31 | 61.67 | 313,509 | +0.03(+0.04%) |
Mar 07, 2014 | 60.98 | 62.42 | 60.78 | 61.64 | 518,309 | +1.11(+1.83%) |
Mar 06, 2014 | 60.55 | 60.96 | 59.82 | 60.54 | 202,680 | -0.02(-0.03%) |
Mar 05, 2014 | 60.60 | 60.87 | 60.18 | 60.56 | 106,231 | -0.31(-0.52%) |
Mar 04, 2014 | 59.67 | 61.22 | 59.67 | 60.87 | 277,765 | +1.58(+2.67%) |