Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 62.51 | 62.95 | 62.42 | 62.89 | 1,255,005 | +0.33(+0.53%) |
May 29, 2014 | 62.19 | 62.91 | 62.13 | 62.56 | 1,834,337 | +0.50(+0.81%) |
May 28, 2014 | 62.00 | 62.34 | 62.00 | 62.06 | 960,394 | -0.04(-0.06%) |
May 27, 2014 | 61.83 | 62.34 | 61.82 | 62.10 | 944,868 | +0.46(+0.75%) |
May 23, 2014 | 61.31 | 61.64 | 61.64 | 61.64 | 1,238,000 | +0.47(+0.77%) |
May 22, 2014 | 61.17 | 61.48 | 60.83 | 61.17 | 305,627 | -0.01(-0.02%) |
May 21, 2014 | 61.19 | 61.36 | 60.79 | 61.18 | 493,340 | +0.04(+0.07%) |
May 20, 2014 | 61.38 | 61.84 | 61.11 | 61.14 | 1,110,422 | -0.25(-0.41%) |
May 19, 2014 | 60.64 | 61.54 | 60.38 | 61.39 | 586,600 | +0.49(+0.80%) |
May 16, 2014 | 60.84 | 61.05 | 60.22 | 60.90 | 888,331 | -0.33(-0.54%) |
May 15, 2014 | 61.10 | 61.37 | 60.57 | 61.23 | 1,243,313 | +0.07(+0.11%) |
May 14, 2014 | 61.55 | 61.67 | 61.09 | 61.16 | 828,980 | -0.49(-0.79%) |
May 13, 2014 | 61.76 | 62.29 | 61.53 | 61.65 | 1,332,677 | -0.48(-0.77%) |
May 12, 2014 | 62.44 | 62.65 | 61.91 | 62.13 | 1,445,681 | -0.26(-0.42%) |
May 09, 2014 | 58.71 | 64.72 | 58.03 | 62.39 | 5,714,762 | +4.35(+7.49%) |
May 08, 2014 | 57.97 | 58.71 | 57.70 | 58.04 | 1,280,718 | +0.02(+0.03%) |
May 07, 2014 | 58.57 | 58.84 | 57.53 | 58.02 | 883,057 | -0.51(-0.87%) |
May 06, 2014 | 59.42 | 59.42 | 58.42 | 58.53 | 688,290 | -0.86(-1.45%) |
May 05, 2014 | 59.22 | 59.50 | 58.63 | 59.39 | 491,039 | +0.05(+0.08%) |
May 02, 2014 | 59.34 | 59.85 | 59.27 | 59.34 | 364,362 | -0.01(-0.02%) |
May 01, 2014 | 59.11 | 59.82 | 58.65 | 59.35 | 754,039 | +0.17(+0.29%) |
Apr 30, 2014 | 58.40 | 59.24 | 58.29 | 59.18 | 743,990 | +0.59(+1.01%) |
Apr 29, 2014 | 58.43 | 58.72 | 57.92 | 58.59 | 865,320 | +0.43(+0.74%) |
Apr 28, 2014 | 58.87 | 59.00 | 57.46 | 58.16 | 915,053 | -0.09(-0.15%) |
Apr 25, 2014 | 59.00 | 59.02 | 58.24 | 58.25 | 997,717 | -1.01(-1.70%) |
Apr 24, 2014 | 60.31 | 60.31 | 59.17 | 59.26 | 990,251 | -0.67(-1.12%) |
Apr 23, 2014 | 60.71 | 60.91 | 59.91 | 59.93 | 784,703 | -0.78(-1.28%) |
Apr 22, 2014 | 60.71 | 61.03 | 60.48 | 60.71 | 710,742 | -0.14(-0.23%) |
Apr 21, 2014 | 60.61 | 61.16 | 60.61 | 60.85 | 427,076 | -0.23(-0.38%) |
Apr 17, 2014 | 61.00 | 61.08 | 61.08 | 61.08 | 1,879,900 | -0.10(-0.16%) |
Apr 16, 2014 | 60.43 | 61.20 | 60.33 | 61.18 | 991,704 | +1.12(+1.86%) |
Apr 15, 2014 | 59.83 | 60.28 | 58.97 | 60.06 | 1,111,884 | +0.47(+0.79%) |
Apr 14, 2014 | 58.28 | 59.66 | 58.21 | 59.59 | 1,189,921 | +1.54(+2.65%) |
Apr 11, 2014 | 58.80 | 59.28 | 57.91 | 58.05 | 829,011 | -0.88(-1.49%) |
Apr 10, 2014 | 60.63 | 60.73 | 58.87 | 58.93 | 795,192 | -1.72(-2.84%) |
Apr 09, 2014 | 60.38 | 60.85 | 60.01 | 60.65 | 674,347 | +0.49(+0.81%) |
Apr 08, 2014 | 59.67 | 60.38 | 59.29 | 60.16 | 929,073 | +0.51(+0.85%) |
Apr 07, 2014 | 60.77 | 60.92 | 59.26 | 59.65 | 870,938 | -1.17(-1.92%) |
Apr 04, 2014 | 61.65 | 61.85 | 60.40 | 60.82 | 998,464 | -0.56(-0.91%) |
Apr 03, 2014 | 61.66 | 62.19 | 61.08 | 61.38 | 708,246 | -0.42(-0.68%) |
Apr 02, 2014 | 61.51 | 62.00 | 61.49 | 61.80 | 1,342,469 | +0.30(+0.49%) |
Apr 01, 2014 | 61.01 | 61.78 | 60.82 | 61.50 | 1,409,540 | +0.68(+1.12%) |
Mar 31, 2014 | 60.55 | 61.19 | 60.48 | 60.82 | 1,215,481 | +0.53(+0.88%) |
Mar 28, 2014 | 60.21 | 61.05 | 60.05 | 60.29 | 827,764 | +0.19(+0.32%) |
Mar 27, 2014 | 60.88 | 60.92 | 60.00 | 60.10 | 1,265,265 | -0.72(-1.18%) |
Mar 26, 2014 | 62.10 | 62.31 | 60.82 | 60.82 | 761,970 | -1.10(-1.78%) |
Mar 25, 2014 | 62.45 | 62.59 | 61.54 | 61.92 | 800,615 | -0.22(-0.35%) |
Mar 24, 2014 | 63.21 | 63.38 | 61.73 | 62.14 | 922,284 | -1.02(-1.61%) |
Mar 21, 2014 | 63.64 | 63.79 | 63.02 | 63.16 | 1,442,895 | -0.19(-0.30%) |
Mar 20, 2014 | 62.92 | 63.68 | 62.77 | 63.35 | 935,407 | +0.11(+0.17%) |
Mar 19, 2014 | 63.24 | 63.53 | 62.42 | 63.24 | 1,313,893 | +0.02(+0.03%) |
Mar 18, 2014 | 62.42 | 63.49 | 62.25 | 63.22 | 1,464,896 | +0.86(+1.38%) |
Mar 17, 2014 | 62.00 | 62.59 | 61.90 | 62.36 | 845,405 | +0.63(+1.02%) |
Mar 14, 2014 | 61.18 | 61.94 | 61.18 | 61.73 | 1,384,280 | +0.39(+0.64%) |
Mar 13, 2014 | 62.24 | 62.70 | 61.11 | 61.34 | 1,050,516 | -0.55(-0.89%) |
Mar 12, 2014 | 61.93 | 62.02 | 61.33 | 61.89 | 1,075,032 | -0.29(-0.47%) |
Mar 11, 2014 | 62.22 | 62.59 | 61.96 | 62.18 | 933,479 | +0.15(+0.24%) |
Mar 10, 2014 | 62.64 | 62.82 | 61.72 | 62.03 | 892,309 | -0.93(-1.48%) |
Mar 07, 2014 | 63.52 | 64.09 | 62.50 | 62.96 | 2,720,718 | +0.38(+0.61%) |
Mar 06, 2014 | 62.72 | 63.01 | 62.53 | 62.58 | 841,824 | +0.03(+0.05%) |
Mar 05, 2014 | 63.19 | 63.22 | 62.39 | 62.55 | 958,085 | -0.45(-0.71%) |
Mar 04, 2014 | 63.01 | 63.41 | 62.83 | 63.00 | 1,151,095 | +0.80(+1.29%) |