Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.42 | 59.81 | 58.92 | 59.04 | 294,161 | -0.40(-0.67%) |
May 29, 2014 | 60.35 | 60.35 | 58.91 | 59.44 | 308,853 | -0.69(-1.15%) |
May 28, 2014 | 60.54 | 60.79 | 59.58 | 60.13 | 190,089 | -0.26(-0.43%) |
May 27, 2014 | 59.40 | 60.81 | 59.32 | 60.39 | 178,672 | +1.21(+2.04%) |
May 23, 2014 | 58.48 | 59.18 | 59.18 | 59.18 | 389,200 | +0.84(+1.45%) |
May 22, 2014 | 57.39 | 58.75 | 57.28 | 58.34 | 166,964 | +1.12(+1.95%) |
May 21, 2014 | 57.14 | 58.20 | 56.60 | 57.22 | 105,765 | +0.32(+0.56%) |
May 20, 2014 | 58.63 | 59.50 | 56.69 | 56.90 | 287,636 | -1.32(-2.27%) |
May 19, 2014 | 57.95 | 58.29 | 56.82 | 58.22 | 135,536 | +0.50(+0.87%) |
May 16, 2014 | 57.81 | 58.80 | 56.52 | 57.72 | 213,571 | +0.76(+1.33%) |
May 15, 2014 | 56.84 | 57.18 | 55.02 | 56.96 | 238,987 | +0.01(+0.02%) |
May 14, 2014 | 58.12 | 58.12 | 56.69 | 56.95 | 224,457 | -1.21(-2.08%) |
May 13, 2014 | 59.73 | 60.08 | 58.12 | 58.16 | 131,732 | -1.53(-2.56%) |
May 12, 2014 | 58.63 | 60.10 | 58.27 | 59.69 | 145,474 | +1.42(+2.44%) |
May 09, 2014 | 57.47 | 58.50 | 57.01 | 58.27 | 145,079 | +0.56(+0.97%) |
May 08, 2014 | 58.24 | 59.25 | 57.47 | 57.71 | 130,607 | -0.62(-1.06%) |
May 07, 2014 | 58.16 | 58.72 | 56.67 | 58.33 | 213,447 | +0.33(+0.57%) |
May 06, 2014 | 58.87 | 59.22 | 57.98 | 58.00 | 175,534 | -1.03(-1.74%) |
May 05, 2014 | 58.46 | 59.11 | 58.01 | 59.03 | 170,079 | +0.19(+0.32%) |
May 02, 2014 | 58.79 | 60.55 | 58.61 | 58.84 | 258,522 | +0.10(+0.17%) |
May 01, 2014 | 59.71 | 60.39 | 58.45 | 58.74 | 309,783 | -1.16(-1.94%) |
Apr 30, 2014 | 59.26 | 60.02 | 58.61 | 59.90 | 228,097 | +0.41(+0.69%) |
Apr 29, 2014 | 60.91 | 61.45 | 59.44 | 59.49 | 163,572 | -1.01(-1.67%) |
Apr 28, 2014 | 61.20 | 62.12 | 59.74 | 60.50 | 144,319 | -0.56(-0.92%) |
Apr 25, 2014 | 61.09 | 61.78 | 60.79 | 61.06 | 233,388 | -0.41(-0.67%) |
Apr 24, 2014 | 62.48 | 62.48 | 61.26 | 61.47 | 141,284 | -0.79(-1.27%) |
Apr 23, 2014 | 62.81 | 63.25 | 62.10 | 62.26 | 147,692 | -0.78(-1.24%) |
Apr 22, 2014 | 62.53 | 63.71 | 61.89 | 63.04 | 137,252 | +0.68(+1.09%) |
Apr 21, 2014 | 63.09 | 63.35 | 61.75 | 62.36 | 129,721 | -0.63(-1.00%) |
Apr 17, 2014 | 62.00 | 62.99 | 62.99 | 62.99 | 402,600 | +1.08(+1.74%) |
Apr 16, 2014 | 61.37 | 62.48 | 60.50 | 61.91 | 219,210 | +1.06(+1.74%) |
Apr 15, 2014 | 63.18 | 63.21 | 59.35 | 60.85 | 613,746 | -2.00(-3.18%) |
Apr 14, 2014 | 63.53 | 63.53 | 62.00 | 62.85 | 179,814 | +0.27(+0.43%) |
Apr 11, 2014 | 63.30 | 64.46 | 62.43 | 62.58 | 257,663 | -0.71(-1.12%) |
Apr 10, 2014 | 65.53 | 65.62 | 63.00 | 63.29 | 278,203 | -2.36(-3.59%) |
Apr 09, 2014 | 65.23 | 65.98 | 65.09 | 65.65 | 223,162 | +0.19(+0.29%) |
Apr 08, 2014 | 66.12 | 66.74 | 65.36 | 65.46 | 285,542 | -0.74(-1.12%) |
Apr 07, 2014 | 66.54 | 67.55 | 65.59 | 66.20 | 324,707 | -0.66(-0.99%) |
Apr 04, 2014 | 68.62 | 68.96 | 66.31 | 66.86 | 289,845 | -1.69(-2.47%) |
Apr 03, 2014 | 69.26 | 69.50 | 67.85 | 68.55 | 311,715 | -0.54(-0.78%) |
Apr 02, 2014 | 69.42 | 69.68 | 68.66 | 69.09 | 159,945 | +0.01(+0.01%) |
Apr 01, 2014 | 68.25 | 69.31 | 67.24 | 69.08 | 189,633 | +1.02(+1.50%) |
Mar 31, 2014 | 66.51 | 68.71 | 66.19 | 68.06 | 210,538 | +2.14(+3.25%) |
Mar 28, 2014 | 66.09 | 66.88 | 65.86 | 65.92 | 249,747 | -0.34(-0.51%) |
Mar 27, 2014 | 67.59 | 68.01 | 65.83 | 66.26 | 178,783 | -1.16(-1.72%) |
Mar 26, 2014 | 67.73 | 68.47 | 67.39 | 67.42 | 284,177 | +0.28(+0.42%) |
Mar 25, 2014 | 66.96 | 67.70 | 66.57 | 67.14 | 188,885 | +0.33(+0.49%) |
Mar 24, 2014 | 68.06 | 68.41 | 66.61 | 66.81 | 228,713 | -1.19(-1.75%) |
Mar 21, 2014 | 70.00 | 70.36 | 67.93 | 68.00 | 612,214 | -1.99(-2.84%) |
Mar 20, 2014 | 69.10 | 70.49 | 69.10 | 69.99 | 273,195 | +0.67(+0.97%) |
Mar 19, 2014 | 69.32 | 69.76 | 68.69 | 69.32 | 124,637 | +0.00(+0.00%) |
Mar 18, 2014 | 69.06 | 69.89 | 68.52 | 69.32 | 145,261 | +0.43(+0.62%) |
Mar 17, 2014 | 68.60 | 69.33 | 68.40 | 68.89 | 225,146 | +0.56(+0.82%) |
Mar 14, 2014 | 67.36 | 69.10 | 67.34 | 68.33 | 137,236 | +0.82(+1.21%) |
Mar 13, 2014 | 67.59 | 68.26 | 67.21 | 67.51 | 228,298 | +0.13(+0.19%) |
Mar 12, 2014 | 66.62 | 67.43 | 66.20 | 67.38 | 113,246 | +0.49(+0.73%) |
Mar 11, 2014 | 66.64 | 67.16 | 65.82 | 66.89 | 214,519 | +0.33(+0.50%) |
Mar 10, 2014 | 66.47 | 66.96 | 65.84 | 66.56 | 100,304 | +0.12(+0.18%) |
Mar 07, 2014 | 67.28 | 67.89 | 66.02 | 66.44 | 162,283 | -0.25(-0.37%) |
Mar 06, 2014 | 65.11 | 67.11 | 64.92 | 66.69 | 168,772 | +1.00(+1.52%) |
Mar 05, 2014 | 65.68 | 66.01 | 65.41 | 65.69 | 167,137 | -0.07(-0.11%) |
Mar 04, 2014 | 63.49 | 67.73 | 63.49 | 65.76 | 625,125 | +2.85(+4.53%) |