Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.88 | 65.88 | 64.21 | 64.28 | 1,802 | -1.07(-1.64%) |
May 29, 2014 | 65.35 | 65.35 | 64.21 | 65.35 | 6,227 | +0.98(+1.52%) |
May 28, 2014 | 63.84 | 65.00 | 63.84 | 64.37 | 3,368 | -1.20(-1.83%) |
May 27, 2014 | 64.51 | 65.57 | 64.51 | 65.57 | 2,318 | -0.43(-0.66%) |
May 23, 2014 | 64.28 | 66.01 | 66.01 | 66.01 | 1,698 | +1.18(+1.82%) |
May 22, 2014 | 64.92 | 65.30 | 64.25 | 64.83 | 1,664 | -0.08(-0.13%) |
May 21, 2014 | 65.09 | 65.27 | 64.03 | 64.91 | 8,170 | -0.27(-0.42%) |
May 20, 2014 | 63.60 | 65.69 | 63.54 | 65.19 | 6,150 | +1.33(+2.09%) |
May 19, 2014 | 60.88 | 64.36 | 60.88 | 63.85 | 6,920 | +1.33(+2.13%) |
May 16, 2014 | 61.82 | 62.65 | 60.69 | 62.52 | 4,016 | +0.92(+1.49%) |
May 15, 2014 | 62.13 | 62.13 | 60.50 | 61.60 | 5,157 | -0.27(-0.43%) |
May 14, 2014 | 62.73 | 62.73 | 61.73 | 61.86 | 14,270 | -1.55(-2.44%) |
May 13, 2014 | 62.92 | 64.50 | 62.92 | 63.41 | 1,964 | -0.43(-0.68%) |
May 12, 2014 | 63.15 | 63.84 | 62.85 | 63.84 | 2,023 | +1.46(+2.34%) |
May 09, 2014 | 62.02 | 63.58 | 61.87 | 62.39 | 3,218 | +0.32(+0.51%) |
May 08, 2014 | 62.88 | 63.23 | 61.85 | 62.07 | 1,465 | -0.80(-1.28%) |
May 07, 2014 | 63.75 | 63.75 | 62.01 | 62.87 | 1,562 | -0.72(-1.14%) |
May 06, 2014 | 63.94 | 65.35 | 62.28 | 63.60 | 9,102 | +1.16(+1.85%) |
May 05, 2014 | 61.95 | 62.44 | 61.95 | 62.44 | 1,083 | -0.93(-1.46%) |
May 02, 2014 | 62.09 | 63.58 | 61.74 | 63.37 | 2,520 | +1.19(+1.92%) |
May 01, 2014 | 60.89 | 64.98 | 60.89 | 62.17 | 7,346 | +0.79(+1.28%) |
Apr 30, 2014 | 62.70 | 63.59 | 61.04 | 61.39 | 28,126 | -0.34(-0.56%) |
Apr 29, 2014 | 61.43 | 61.78 | 61.38 | 61.73 | 2,038 | +0.79(+1.30%) |
Apr 28, 2014 | 62.26 | 62.26 | 60.58 | 60.94 | 2,354 | +0.18(+0.29%) |
Apr 25, 2014 | 61.42 | 61.79 | 60.06 | 60.76 | 4,716 | -1.88(-3.00%) |
Apr 24, 2014 | 64.21 | 64.21 | 60.60 | 62.64 | 3,866 | -1.51(-2.35%) |
Apr 23, 2014 | 65.13 | 65.35 | 60.42 | 64.15 | 3,061 | -0.91(-1.40%) |
Apr 22, 2014 | 65.79 | 65.79 | 64.25 | 65.06 | 3,561 | +0.16(+0.24%) |
Apr 21, 2014 | 65.35 | 66.21 | 64.07 | 64.90 | 1,907 | -0.50(-0.77%) |
Apr 17, 2014 | 65.63 | 65.41 | 65.41 | 65.41 | 1,471 | -1.27(-1.91%) |
Apr 16, 2014 | 67.12 | 67.12 | 65.45 | 66.68 | 1,361 | +0.71(+1.07%) |
Apr 15, 2014 | 65.35 | 66.24 | 65.35 | 65.97 | 1,483 | -0.88(-1.32%) |
Apr 14, 2014 | 68.79 | 68.79 | 63.76 | 66.85 | 2,728 | +4.88(+7.88%) |
Apr 11, 2014 | 61.82 | 62.39 | 61.03 | 61.97 | 5,783 | -0.03(-0.04%) |
Apr 10, 2014 | 65.31 | 65.31 | 61.82 | 62.00 | 4,941 | -1.59(-2.50%) |
Apr 09, 2014 | 65.19 | 65.19 | 62.26 | 63.59 | 2,145 | +1.32(+2.13%) |
Apr 08, 2014 | 61.82 | 62.70 | 60.47 | 62.26 | 5,397 | +0.29(+0.47%) |
Apr 07, 2014 | 62.09 | 62.46 | 58.17 | 61.97 | 3,200 | -1.57(-2.48%) |
Apr 04, 2014 | 64.67 | 64.67 | 63.55 | 63.55 | 1,952 | -0.97(-1.50%) |
Apr 03, 2014 | 66.86 | 67.30 | 64.25 | 64.51 | 2,071 | -2.03(-3.05%) |
Apr 02, 2014 | 63.63 | 67.30 | 63.63 | 66.55 | 4,977 | -1.35(-2.00%) |
Apr 01, 2014 | 68.03 | 68.03 | 67.57 | 67.90 | 1,325 | -1.16(-1.68%) |
Mar 31, 2014 | 68.54 | 69.11 | 68.54 | 69.06 | 2,592 | +0.54(+0.78%) |
Mar 28, 2014 | 68.45 | 68.53 | 68.45 | 68.53 | 1,256 | +0.14(+0.21%) |
Mar 27, 2014 | 68.36 | 68.48 | 68.36 | 68.38 | 859 | +0.03(+0.04%) |
Mar 26, 2014 | 68.20 | 68.36 | 68.20 | 68.36 | 1,409 | -0.66(-0.96%) |
Mar 25, 2014 | 67.06 | 69.13 | 67.06 | 69.02 | 1,115 | +0.40(+0.58%) |
Mar 24, 2014 | 66.95 | 68.64 | 66.95 | 68.62 | 1,980 | +0.04(+0.05%) |
Mar 21, 2014 | 68.97 | 68.97 | 68.29 | 68.59 | 1,976 | -0.38(-0.55%) |
Mar 20, 2014 | 65.77 | 69.13 | 65.77 | 68.97 | 1,373 | -0.07(-0.10%) |
Mar 19, 2014 | 69.14 | 69.14 | 69.03 | 69.04 | 1,387 | -0.10(-0.14%) |
Mar 18, 2014 | 69.13 | 69.13 | 69.13 | 69.13 | 826 | +0.38(+0.55%) |
Mar 17, 2014 | 68.53 | 69.14 | 68.53 | 68.75 | 3,688 | +0.12(+0.18%) |
Mar 13, 2014 | 68.45 | 68.63 | 68.63 | 68.63 | 538 | -0.34(-0.50%) |
Mar 12, 2014 | 69.06 | 69.06 | 67.85 | 68.97 | 1,835 | +0.26(+0.37%) |
Mar 11, 2014 | 68.90 | 68.90 | 68.72 | 68.72 | 1,048 | -0.18(-0.27%) |
Mar 10, 2014 | 69.04 | 69.05 | 68.90 | 68.90 | 884 | +0.02(+0.03%) |
Mar 07, 2014 | 69.14 | 69.14 | 67.83 | 68.89 | 3,874 | +0.67(+0.98%) |
Mar 06, 2014 | 67.85 | 68.95 | 67.83 | 68.22 | 5,613 | -0.73(-1.06%) |
Mar 05, 2014 | 69.12 | 69.14 | 68.95 | 68.95 | 7,459 | -0.18(-0.27%) |
Mar 04, 2014 | 69.14 | 69.14 | 69.12 | 69.13 | 5,142 | +0.11(+0.17%) |