Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.63 | 68.41 | 66.11 | 68.08 | 1,073,868 | -0.37(-0.54%) |
May 29, 2014 | 67.68 | 68.61 | 65.47 | 68.45 | 1,346,781 | +0.67(+0.99%) |
May 28, 2014 | 62.38 | 67.99 | 61.94 | 67.78 | 3,405,856 | +7.31(+12.09%) |
May 27, 2014 | 59.00 | 61.32 | 58.22 | 60.47 | 1,156,317 | +1.22(+2.06%) |
May 23, 2014 | 57.69 | 59.25 | 59.25 | 59.25 | 623,000 | +1.14(+1.96%) |
May 22, 2014 | 56.69 | 58.80 | 56.50 | 58.11 | 585,257 | +1.38(+2.43%) |
May 21, 2014 | 58.09 | 58.69 | 56.59 | 56.73 | 1,230,085 | -1.01(-1.75%) |
May 20, 2014 | 59.72 | 60.00 | 56.73 | 57.74 | 993,939 | -2.27(-3.77%) |
May 19, 2014 | 59.54 | 60.85 | 59.00 | 60.01 | 610,464 | +0.40(+0.67%) |
May 16, 2014 | 58.33 | 59.61 | 56.57 | 59.60 | 1,138,893 | +1.58(+2.73%) |
May 15, 2014 | 59.25 | 59.64 | 56.91 | 58.02 | 1,113,867 | -1.32(-2.22%) |
May 14, 2014 | 60.00 | 60.14 | 58.68 | 59.34 | 633,379 | -0.89(-1.48%) |
May 13, 2014 | 60.62 | 61.63 | 59.94 | 60.23 | 584,400 | -0.55(-0.90%) |
May 12, 2014 | 59.60 | 61.45 | 59.37 | 60.78 | 854,298 | +1.34(+2.25%) |
May 09, 2014 | 59.05 | 59.97 | 58.07 | 59.44 | 1,081,152 | -0.31(-0.52%) |
May 08, 2014 | 56.85 | 59.98 | 56.79 | 59.75 | 1,504,211 | +2.27(+3.95%) |
May 07, 2014 | 58.41 | 59.22 | 55.72 | 57.48 | 1,638,952 | -0.93(-1.59%) |
May 06, 2014 | 61.54 | 62.12 | 58.29 | 58.41 | 1,970,754 | -2.83(-4.62%) |
May 05, 2014 | 60.26 | 61.57 | 59.28 | 61.24 | 925,254 | +0.13(+0.21%) |
May 02, 2014 | 63.46 | 64.14 | 61.05 | 61.11 | 1,212,617 | -2.19(-3.46%) |
May 01, 2014 | 62.40 | 65.00 | 62.01 | 63.30 | 1,437,131 | +1.15(+1.85%) |
Apr 30, 2014 | 60.06 | 62.32 | 59.37 | 62.15 | 1,306,129 | +1.86(+3.09%) |
Apr 29, 2014 | 61.45 | 62.27 | 59.73 | 60.29 | 1,580,580 | -1.11(-1.81%) |
Apr 28, 2014 | 63.99 | 64.70 | 59.24 | 61.40 | 2,927,446 | -2.37(-3.72%) |
Apr 25, 2014 | 69.00 | 69.00 | 62.71 | 63.77 | 6,263,952 | -0.24(-0.37%) |
Apr 24, 2014 | 67.50 | 67.71 | 63.25 | 64.01 | 2,128,230 | -2.78(-4.16%) |
Apr 23, 2014 | 66.07 | 67.17 | 65.67 | 66.79 | 1,365,592 | +0.74(+1.12%) |
Apr 22, 2014 | 65.94 | 67.39 | 65.83 | 66.05 | 1,700,446 | +0.42(+0.64%) |
Apr 21, 2014 | 62.49 | 65.74 | 62.17 | 65.63 | 1,802,494 | +3.47(+5.58%) |
Apr 17, 2014 | 59.01 | 62.16 | 62.16 | 62.16 | 1,498,200 | +3.15(+5.34%) |
Apr 16, 2014 | 60.31 | 61.61 | 58.73 | 59.01 | 841,238 | -0.61(-1.02%) |
Apr 15, 2014 | 58.00 | 59.67 | 56.52 | 59.62 | 1,052,073 | +1.62(+2.79%) |
Apr 14, 2014 | 55.98 | 58.96 | 55.46 | 58.00 | 1,253,166 | +2.12(+3.79%) |
Apr 11, 2014 | 56.18 | 57.60 | 55.72 | 55.88 | 1,233,709 | -0.30(-0.53%) |
Apr 10, 2014 | 61.13 | 61.13 | 55.66 | 56.18 | 1,475,775 | -4.79(-7.86%) |
Apr 09, 2014 | 59.84 | 61.05 | 59.11 | 60.97 | 699,458 | +1.48(+2.49%) |
Apr 08, 2014 | 58.45 | 59.71 | 56.72 | 59.49 | 1,165,499 | +0.97(+1.66%) |
Apr 07, 2014 | 61.00 | 61.85 | 57.23 | 58.52 | 1,199,727 | -2.64(-4.32%) |
Apr 04, 2014 | 63.26 | 63.49 | 59.05 | 61.16 | 1,415,009 | -1.46(-2.33%) |
Apr 03, 2014 | 63.50 | 63.68 | 60.88 | 62.62 | 1,289,864 | -0.70(-1.11%) |
Apr 02, 2014 | 62.74 | 63.38 | 62.07 | 63.32 | 908,803 | +0.60(+0.96%) |
Apr 01, 2014 | 60.25 | 62.77 | 60.17 | 62.72 | 1,261,721 | +2.70(+4.50%) |
Mar 31, 2014 | 58.54 | 60.56 | 58.22 | 60.02 | 1,367,952 | +1.82(+3.13%) |
Mar 28, 2014 | 59.70 | 60.97 | 58.06 | 58.20 | 1,069,294 | -1.18(-1.99%) |
Mar 27, 2014 | 58.71 | 60.35 | 58.31 | 59.38 | 813,576 | +0.52(+0.88%) |
Mar 26, 2014 | 60.33 | 60.95 | 58.86 | 58.86 | 717,307 | -0.78(-1.31%) |
Mar 25, 2014 | 59.63 | 61.35 | 58.86 | 59.64 | 930,890 | +0.44(+0.74%) |
Mar 24, 2014 | 60.59 | 60.99 | 58.03 | 59.20 | 1,165,989 | -1.29(-2.13%) |
Mar 21, 2014 | 61.54 | 62.23 | 60.36 | 60.49 | 750,811 | -0.99(-1.61%) |
Mar 20, 2014 | 61.00 | 62.40 | 60.28 | 61.48 | 628,284 | +0.46(+0.75%) |
Mar 19, 2014 | 62.36 | 62.72 | 60.65 | 61.02 | 827,804 | -1.11(-1.79%) |
Mar 18, 2014 | 61.91 | 62.72 | 61.51 | 62.13 | 772,902 | +0.41(+0.66%) |
Mar 17, 2014 | 61.99 | 62.73 | 61.47 | 61.72 | 1,075,911 | +0.31(+0.50%) |
Mar 14, 2014 | 59.24 | 62.10 | 59.11 | 61.41 | 1,154,163 | +1.88(+3.16%) |
Mar 13, 2014 | 59.82 | 60.24 | 58.60 | 59.53 | 1,136,710 | +0.11(+0.19%) |
Mar 12, 2014 | 61.29 | 61.52 | 58.59 | 59.42 | 2,783,450 | -2.73(-4.39%) |
Mar 11, 2014 | 64.11 | 64.19 | 61.53 | 62.15 | 1,145,599 | -1.94(-3.03%) |
Mar 10, 2014 | 64.65 | 64.98 | 63.91 | 64.09 | 631,510 | -0.45(-0.70%) |
Mar 07, 2014 | 64.08 | 65.10 | 64.08 | 64.54 | 1,020,271 | +0.86(+1.35%) |
Mar 06, 2014 | 64.96 | 65.16 | 63.32 | 63.68 | 1,025,795 | -1.22(-1.88%) |
Mar 05, 2014 | 65.41 | 65.90 | 64.43 | 64.90 | 829,301 | -0.47(-0.72%) |
Mar 04, 2014 | 63.51 | 65.64 | 63.50 | 65.37 | 1,492,517 | +2.34(+3.71%) |