Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.94 | 62.53 | 61.30 | 61.96 | 97,438 | +0.30(+0.49%) |
May 29, 2014 | 62.29 | 62.47 | 61.50 | 61.66 | 163,173 | -0.68(-1.09%) |
May 28, 2014 | 63.08 | 63.15 | 62.18 | 62.34 | 97,488 | -1.13(-1.79%) |
May 27, 2014 | 63.10 | 63.62 | 62.43 | 63.47 | 56,091 | +0.86(+1.37%) |
May 23, 2014 | 61.89 | 62.61 | 62.61 | 62.61 | 54,044 | +0.79(+1.28%) |
May 22, 2014 | 60.72 | 61.84 | 60.65 | 61.82 | 30,358 | +1.09(+1.80%) |
May 21, 2014 | 60.75 | 61.21 | 60.14 | 60.73 | 52,410 | +0.03(+0.04%) |
May 20, 2014 | 61.19 | 61.47 | 60.31 | 60.71 | 84,539 | -0.86(-1.39%) |
May 19, 2014 | 61.12 | 62.00 | 60.77 | 61.57 | 40,206 | +0.38(+0.62%) |
May 16, 2014 | 60.96 | 61.25 | 60.53 | 61.19 | 103,881 | +0.15(+0.25%) |
May 15, 2014 | 61.33 | 61.52 | 60.40 | 61.03 | 58,972 | -0.51(-0.82%) |
May 14, 2014 | 62.35 | 62.59 | 61.39 | 61.54 | 69,156 | -0.85(-1.36%) |
May 13, 2014 | 63.58 | 63.79 | 62.24 | 62.39 | 49,804 | -1.40(-2.19%) |
May 12, 2014 | 62.19 | 64.25 | 61.78 | 63.79 | 183,044 | +1.62(+2.61%) |
May 09, 2014 | 61.09 | 62.28 | 61.09 | 62.17 | 112,838 | +0.72(+1.17%) |
May 08, 2014 | 61.70 | 62.43 | 61.37 | 61.45 | 128,314 | -0.62(-1.00%) |
May 07, 2014 | 61.67 | 62.51 | 61.50 | 62.06 | 103,326 | +0.65(+1.06%) |
May 06, 2014 | 62.47 | 62.87 | 61.40 | 61.41 | 105,174 | -1.30(-2.08%) |
May 05, 2014 | 62.43 | 63.05 | 62.07 | 62.72 | 120,549 | -0.05(-0.08%) |
May 02, 2014 | 62.65 | 63.13 | 62.65 | 62.77 | 109,166 | +0.30(+0.48%) |
May 01, 2014 | 62.23 | 62.91 | 61.15 | 62.47 | 126,718 | -0.07(-0.11%) |
Apr 30, 2014 | 62.09 | 62.67 | 61.45 | 62.54 | 59,993 | +0.52(+0.83%) |
Apr 29, 2014 | 63.08 | 63.08 | 61.84 | 62.02 | 84,513 | -0.75(-1.19%) |
Apr 28, 2014 | 62.10 | 63.09 | 61.73 | 62.77 | 65,589 | +1.04(+1.68%) |
Apr 25, 2014 | 62.26 | 62.76 | 61.47 | 61.73 | 71,705 | -0.97(-1.55%) |
Apr 24, 2014 | 63.56 | 63.56 | 62.34 | 62.70 | 68,409 | -0.66(-1.04%) |
Apr 23, 2014 | 63.34 | 63.92 | 62.54 | 63.36 | 150,209 | -0.33(-0.51%) |
Apr 22, 2014 | 62.14 | 63.96 | 62.14 | 63.69 | 123,241 | +1.76(+2.84%) |
Apr 21, 2014 | 61.46 | 62.07 | 61.07 | 61.93 | 51,507 | +0.20(+0.32%) |
Apr 17, 2014 | 60.85 | 61.73 | 61.73 | 61.73 | 47,755 | +0.92(+1.51%) |
Apr 16, 2014 | 61.04 | 61.24 | 60.54 | 60.81 | 55,781 | +0.05(+0.08%) |
Apr 15, 2014 | 60.93 | 61.11 | 59.91 | 60.76 | 59,031 | +0.07(+0.11%) |
Apr 14, 2014 | 61.27 | 61.47 | 60.28 | 60.69 | 61,672 | +0.18(+0.30%) |
Apr 11, 2014 | 60.39 | 61.23 | 60.13 | 60.51 | 84,121 | -0.43(-0.70%) |
Apr 10, 2014 | 62.68 | 62.89 | 60.82 | 60.94 | 102,060 | -1.52(-2.43%) |
Apr 09, 2014 | 65.52 | 66.15 | 61.82 | 62.46 | 327,673 | -4.06(-6.10%) |
Apr 08, 2014 | 64.68 | 66.77 | 64.68 | 66.52 | 120,276 | +1.58(+2.44%) |
Apr 07, 2014 | 64.68 | 65.43 | 64.03 | 64.94 | 88,938 | +0.26(+0.41%) |
Apr 04, 2014 | 67.28 | 67.35 | 64.46 | 64.67 | 86,149 | -2.14(-3.20%) |
Apr 03, 2014 | 66.75 | 67.25 | 66.32 | 66.81 | 62,082 | -0.12(-0.18%) |
Apr 02, 2014 | 66.88 | 67.43 | 66.59 | 66.93 | 61,949 | +0.00(+0.00%) |
Apr 01, 2014 | 66.58 | 67.14 | 66.25 | 66.93 | 86,990 | +0.62(+0.94%) |
Mar 31, 2014 | 65.49 | 66.68 | 65.41 | 66.31 | 121,695 | +0.91(+1.39%) |
Mar 28, 2014 | 65.79 | 66.24 | 65.17 | 65.40 | 63,190 | +0.00(+0.00%) |
Mar 27, 2014 | 65.67 | 65.85 | 64.87 | 65.40 | 70,165 | -0.03(-0.04%) |
Mar 26, 2014 | 66.14 | 66.57 | 65.43 | 65.43 | 58,080 | -0.45(-0.69%) |
Mar 25, 2014 | 65.43 | 66.47 | 65.43 | 65.88 | 74,755 | +0.01(+0.01%) |
Mar 24, 2014 | 66.14 | 66.29 | 65.55 | 65.87 | 78,142 | -0.24(-0.36%) |
Mar 21, 2014 | 66.13 | 66.61 | 65.67 | 66.11 | 81,044 | +0.45(+0.69%) |
Mar 20, 2014 | 65.31 | 66.00 | 65.31 | 65.66 | 29,039 | +0.18(+0.27%) |
Mar 19, 2014 | 65.73 | 65.90 | 65.20 | 65.48 | 31,477 | -0.49(-0.74%) |
Mar 18, 2014 | 65.35 | 66.14 | 65.35 | 65.96 | 43,038 | +0.44(+0.67%) |
Mar 17, 2014 | 64.64 | 65.72 | 64.31 | 65.53 | 58,892 | +1.11(+1.73%) |
Mar 14, 2014 | 63.81 | 64.57 | 63.74 | 64.42 | 41,798 | +0.21(+0.32%) |
Mar 13, 2014 | 63.46 | 64.61 | 63.46 | 64.21 | 40,136 | +0.17(+0.27%) |
Mar 12, 2014 | 63.26 | 64.20 | 62.85 | 64.04 | 35,406 | +0.25(+0.39%) |
Mar 11, 2014 | 65.05 | 65.12 | 63.26 | 63.79 | 47,109 | -1.04(-1.61%) |
Mar 10, 2014 | 64.13 | 64.94 | 63.95 | 64.84 | 39,508 | +0.37(+0.57%) |
Mar 07, 2014 | 64.70 | 64.70 | 63.84 | 64.47 | 27,254 | +0.26(+0.40%) |
Mar 06, 2014 | 63.91 | 64.28 | 63.44 | 64.21 | 35,133 | +0.61(+0.95%) |
Mar 05, 2014 | 64.31 | 64.31 | 63.45 | 63.61 | 37,904 | -1.01(-1.56%) |
Mar 04, 2014 | 63.08 | 64.86 | 63.08 | 64.61 | 99,954 | +2.28(+3.66%) |