Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 72.35 | 72.35 | 72.05 | 72.05 | 2,483 | +0.70(+0.98%) |
May 29, 2014 | 71.65 | 71.65 | 71.35 | 71.35 | 604 | -0.64(-0.89%) |
May 28, 2014 | 71.99 | 71.99 | 71.99 | 71.99 | 586 | -0.06(-0.09%) |
May 27, 2014 | 70.80 | 72.05 | 70.80 | 72.05 | 1,080 | -0.45(-0.61%) |
May 23, 2014 | 72.50 | 72.50 | 72.50 | 0 | +0.20(+0.28%) | |
May 22, 2014 | 73.45 | 73.45 | 72.30 | 72.30 | 2,150 | -0.90(-1.23%) |
May 21, 2014 | 74.10 | 74.91 | 73.20 | 73.20 | 1,043 | +1.00(+1.39%) |
May 20, 2014 | 72.40 | 72.77 | 72.20 | 72.20 | 727 | +1.15(+1.62%) |
May 19, 2014 | 71.35 | 72.05 | 70.85 | 71.05 | 205,134 | -10.41(-12.78%) |
May 16, 2014 | 80.55 | 81.46 | 80.55 | 81.46 | 1,236 | +1.81(+2.27%) |
May 15, 2014 | 79.30 | 79.65 | 78.50 | 79.65 | 2,146 | +0.83(+1.05%) |
May 14, 2014 | 78.82 | 78.82 | 78.82 | 78.82 | 303 | -0.67(-0.84%) |
May 13, 2014 | 78.85 | 79.49 | 78.85 | 79.49 | 731 | +0.91(+1.16%) |
May 12, 2014 | 77.60 | 78.58 | 77.60 | 78.58 | 353 | +1.28(+1.66%) |
May 09, 2014 | 77.80 | 78.45 | 77.30 | 77.30 | 1,132 | -1.80(-2.28%) |
May 08, 2014 | 79.40 | 79.93 | 78.90 | 79.10 | 992 | +0.06(+0.07%) |
May 07, 2014 | 78.40 | 79.32 | 78.40 | 79.04 | 201,975 | -0.11(-0.14%) |
May 06, 2014 | 79.35 | 79.35 | 79.15 | 79.15 | 4,648 | -0.85(-1.06%) |
May 05, 2014 | 80.33 | 80.33 | 80.00 | 80.00 | 807 | -0.90(-1.11%) |
May 02, 2014 | 80.90 | 80.90 | 80.90 | 80.90 | 259 | -0.80(-0.98%) |
May 01, 2014 | 79.40 | 81.70 | 79.40 | 81.70 | 3,159 | +3.05(+3.88%) |
Apr 30, 2014 | 78.50 | 79.02 | 78.50 | 78.65 | 9,730 | +1.05(+1.35%) |
Apr 29, 2014 | 78.30 | 78.93 | 77.60 | 77.60 | 218,677 | +2.85(+3.81%) |
Apr 28, 2014 | 79.90 | 79.90 | 74.75 | 74.75 | 5,281 | +7.00(+10.33%) |
Apr 25, 2014 | 68.00 | 68.00 | 67.75 | 67.75 | 810 | -1.65(-2.38%) |
Apr 24, 2014 | 69.80 | 69.80 | 69.40 | 69.40 | 545 | +1.12(+1.64%) |
Apr 23, 2014 | 68.28 | 68.28 | 68.28 | 68.28 | 252 | +1.61(+2.41%) |
Apr 22, 2014 | 67.95 | 68.58 | 66.67 | 66.67 | 2,495 | -1.33(-1.95%) |
Apr 21, 2014 | 65.50 | 68.00 | 65.50 | 68.00 | 1,020 | +4.30(+6.75%) |
Apr 17, 2014 | 63.70 | 63.70 | 63.70 | 0 | +0.60(+0.95%) | |
Apr 16, 2014 | 63.10 | 63.10 | 63.10 | 63.10 | 280 | +1.10(+1.77%) |
Apr 15, 2014 | 63.20 | 63.20 | 62.00 | 62.00 | 13,514 | -0.25(-0.40%) |
Apr 14, 2014 | 62.25 | 62.25 | 62.25 | 62.25 | 875 | -0.08(-0.13%) |
Apr 11, 2014 | 63.39 | 63.39 | 62.33 | 62.33 | 0 | -1.82(-2.84%) |
Apr 10, 2014 | 64.15 | 64.15 | 64.15 | 64.15 | 162 | +0.45(+0.71%) |
Apr 09, 2014 | 63.70 | 63.70 | 63.70 | 63.70 | 1,300 | +0.25(+0.39%) |
Apr 08, 2014 | 63.45 | 63.45 | 63.45 | 63.45 | 392 | -0.40(-0.63%) |
Apr 07, 2014 | 64.00 | 64.94 | 63.85 | 63.85 | 937 | -0.85(-1.31%) |
Apr 04, 2014 | 65.57 | 65.57 | 64.70 | 64.70 | 0 | -1.31(-1.98%) |
Apr 03, 2014 | 65.97 | 66.01 | 65.97 | 66.01 | 855 | +0.09(+0.14%) |
Apr 01, 2014 | 65.91 | 65.91 | 65.91 | 0 | +0.76(+1.17%) | |
Mar 31, 2014 | 65.71 | 65.71 | 65.15 | 65.15 | 549 | -0.05(-0.08%) |
Mar 28, 2014 | 66.19 | 66.19 | 65.20 | 65.20 | 0 | -0.37(-0.56%) |
Mar 27, 2014 | 65.57 | 65.57 | 65.57 | 65.57 | 2,230 | -0.05(-0.07%) |
Mar 26, 2014 | 65.62 | 65.62 | 65.62 | 65.62 | 911 | +1.63(+2.54%) |
Mar 25, 2014 | 64.98 | 64.98 | 63.99 | 63.99 | 873 | -0.91(-1.40%) |
Mar 21, 2014 | 64.90 | 64.90 | 64.90 | 50 | -0.95(-1.44%) | |
Mar 20, 2014 | 65.85 | 65.85 | 65.85 | 65.85 | 448 | -0.15(-0.23%) |
Mar 19, 2014 | 67.05 | 67.05 | 66.00 | 66.00 | 474 | -0.61(-0.91%) |
Mar 18, 2014 | 65.70 | 66.61 | 65.70 | 66.61 | 2,918 | -0.01(-0.02%) |
Mar 17, 2014 | 66.62 | 66.62 | 66.62 | 66.62 | 1,242 | +0.57(+0.86%) |
Mar 13, 2014 | 66.05 | 66.05 | 66.05 | 99 | -1.21(-1.80%) | |
Mar 12, 2014 | 67.26 | 67.26 | 67.26 | 67.26 | 1,393 | +0.76(+1.14%) |
Mar 11, 2014 | 66.50 | 66.50 | 66.50 | 66.50 | 100 | -0.47(-0.71%) |
Mar 10, 2014 | 66.00 | 66.97 | 66.00 | 66.97 | 1,295 | +0.77(+1.17%) |
Mar 07, 2014 | 67.36 | 67.36 | 66.20 | 66.20 | 0 | -0.80(-1.19%) |
Mar 06, 2014 | 67.90 | 67.90 | 67.00 | 67.00 | 2,025 | -1.06(-1.55%) |
Mar 05, 2014 | 68.06 | 68.06 | 68.06 | 68.06 | 1,622 | +0.26(+0.38%) |
Mar 04, 2014 | 67.50 | 68.73 | 67.50 | 67.80 | 5,830 | +1.55(+2.34%) |
Mar 03, 2014 | 66.67 | 66.67 | 66.25 | 66.25 | 2,357 | -1.85(-2.72%) |
Feb 28, 2014 | 69.21 | 69.21 | 68.10 | 68.10 | 0 | -0.41(-0.60%) |
Feb 26, 2014 | 68.51 | 68.51 | 68.51 | 10 | -0.25(-0.36%) | |
Feb 25, 2014 | 68.76 | 68.76 | 68.76 | 68.76 | 666 | +2.06(+3.09%) |
Feb 21, 2014 | 66.70 | 66.70 | 66.70 | 0 | -0.05(-0.07%) | |
Feb 20, 2014 | 66.80 | 66.80 | 66.75 | 66.75 | 3,014 | +0.40(+0.60%) |
Feb 19, 2014 | 66.94 | 66.94 | 66.35 | 66.35 | 3,987 | -1.15(-1.70%) |
Feb 14, 2014 | 67.50 | 67.50 | 67.50 | 67.50 | 69 | -0.07(-0.10%) |
Feb 13, 2014 | 66.85 | 67.57 | 66.85 | 67.57 | 4,158 | +0.85(+1.27%) |
Feb 12, 2014 | 66.72 | 66.72 | 66.72 | 66.72 | 4,080 | +1.18(+1.81%) |
Feb 11, 2014 | 65.53 | 65.53 | 65.53 | 65.53 | 5,086 | +1.53(+2.40%) |
Feb 10, 2014 | 63.75 | 64.63 | 63.75 | 64.00 | 4,794 | +0.52(+0.81%) |
Feb 07, 2014 | 63.48 | 63.48 | 63.48 | 63.48 | 0 | +0.68(+1.09%) |
Feb 06, 2014 | 62.72 | 62.80 | 62.72 | 62.80 | 458 | -0.71(-1.12%) |
Feb 05, 2014 | 63.51 | 63.51 | 63.51 | 63.51 | 1,114 | +1.01(+1.62%) |
Feb 04, 2014 | 62.50 | 62.50 | 62.50 | 62.50 | 289 | +0.10(+0.16%) |
Feb 03, 2014 | 64.32 | 64.32 | 62.40 | 62.40 | 1,655 | -1.42(-2.23%) |
Jan 31, 2014 | 63.82 | 63.82 | 63.82 | 63.82 | 0 | +0.37(+0.59%) |
Jan 29, 2014 | 63.45 | 63.45 | 63.45 | 110 | -0.84(-1.31%) | |
Jan 28, 2014 | 64.29 | 64.29 | 64.29 | 64.29 | 911 | +0.39(+0.62%) |
Jan 27, 2014 | 64.75 | 64.75 | 63.90 | 63.90 | 2,287 | -1.54(-2.35%) |
Jan 24, 2014 | 65.44 | 65.44 | 65.44 | 65.44 | 0 | -0.56(-0.85%) |
Jan 23, 2014 | 66.00 | 66.00 | 66.00 | 66.00 | 657 | +1.10(+1.69%) |
Jan 22, 2014 | 65.05 | 65.05 | 64.90 | 64.90 | 493 | -0.67(-1.03%) |
Jan 21, 2014 | 64.90 | 65.57 | 64.85 | 65.57 | 2,303 | +2.12(+3.35%) |
Jan 17, 2014 | 63.45 | 63.45 | 63.45 | 0 | -0.15(-0.23%) | |
Jan 16, 2014 | 63.60 | 63.60 | 63.60 | 63.60 | 430 | +0.74(+1.18%) |
Jan 15, 2014 | 61.15 | 63.33 | 61.15 | 62.85 | 51,747 | +1.70(+2.79%) |
Jan 14, 2014 | 61.15 | 61.15 | 61.15 | 61.15 | 211 | +1.35(+2.26%) |
Jan 13, 2014 | 60.63 | 60.63 | 59.80 | 59.80 | 742 | -0.25(-0.42%) |
Jan 10, 2014 | 60.05 | 60.05 | 60.05 | 60.05 | 300 | +1.03(+1.74%) |
Jan 08, 2014 | 59.02 | 59.02 | 59.02 | 0 | +0.90(+1.55%) | |
Jan 07, 2014 | 58.85 | 58.85 | 58.12 | 58.12 | 1,521 | -0.68(-1.16%) |
Jan 06, 2014 | 59.58 | 59.58 | 58.80 | 58.80 | 3,192 | +0.15(+0.26%) |
Jan 03, 2014 | 58.65 | 58.65 | 58.65 | 58.65 | 0 | -0.37(-0.62%) |
Jan 02, 2014 | 59.02 | 59.02 | 59.02 | 59.02 | 2,232 | +0.17(+0.28%) |
Dec 31, 2013 | 58.85 | 58.85 | 58.85 | 0 | -0.70(-1.18%) | |
Dec 30, 2013 | 59.55 | 59.55 | 59.55 | 59.55 | 800 | -0.43(-0.72%) |
Dec 27, 2013 | 59.98 | 59.98 | 59.98 | 59.98 | 0 | +1.16(+1.97%) |
Dec 26, 2013 | 58.82 | 58.82 | 58.82 | 58.82 | 200 | -0.08(-0.14%) |
Dec 24, 2013 | 58.90 | 58.90 | 58.90 | 58.90 | 34,500 | -0.16(-0.26%) |
Dec 23, 2013 | 58.67 | 59.06 | 58.67 | 59.06 | 52,882 | -0.63(-1.05%) |
Dec 19, 2013 | 59.68 | 59.68 | 59.68 | 59.68 | 13 | +1.61(+2.78%) |
Dec 18, 2013 | 58.71 | 58.71 | 58.07 | 58.07 | 1,974 | +0.62(+1.08%) |
Dec 16, 2013 | 57.45 | 57.45 | 57.45 | 0 | -0.26(-0.45%) | |
Dec 13, 2013 | 57.71 | 57.71 | 57.71 | 57.71 | 0 | +0.55(+0.97%) |
Dec 11, 2013 | 57.16 | 57.16 | 57.16 | 57.16 | 0 | -0.14(-0.25%) |
Dec 10, 2013 | 56.60 | 57.30 | 56.60 | 57.30 | 637 | +0.70(+1.24%) |
Dec 09, 2013 | 57.28 | 57.28 | 56.60 | 56.60 | 2,038 | -0.97(-1.69%) |
Dec 06, 2013 | 57.57 | 57.57 | 57.57 | 57.57 | 446 | +0.36(+0.62%) |
Dec 05, 2013 | 57.22 | 57.22 | 57.22 | 57.22 | 904 | +0.62(+1.09%) |
Dec 04, 2013 | 57.36 | 57.36 | 56.60 | 56.60 | 1,458 | -0.65(-1.14%) |
Dec 03, 2013 | 57.98 | 58.08 | 57.25 | 57.25 | 4,376 | -0.30(-0.52%) |
Dec 02, 2013 | 57.91 | 57.91 | 57.55 | 57.55 | 984 | -0.09(-0.16%) |
Nov 29, 2013 | 56.66 | 57.64 | 56.66 | 57.64 | 5,741 | +1.36(+2.42%) |
Nov 27, 2013 | 56.28 | 56.28 | 56.28 | 56.28 | 1,587 | +0.34(+0.61%) |
Nov 26, 2013 | 55.93 | 55.93 | 55.93 | 55.93 | 1,272 | +0.53(+0.96%) |
Nov 21, 2013 | 55.40 | 55.40 | 55.40 | 0 | +2.45(+4.63%) | |
Nov 20, 2013 | 53.91 | 53.91 | 52.95 | 52.95 | 2,995 | -0.81(-1.50%) |
Nov 19, 2013 | 53.05 | 53.76 | 53.05 | 53.76 | 13,767 | -0.11(-0.20%) |
Nov 18, 2013 | 53.87 | 53.87 | 53.87 | 53.87 | 1,774 | +0.87(+1.63%) |
Nov 15, 2013 | 53.55 | 53.55 | 53.00 | 53.00 | 1,379 | +0.30(+0.57%) |
Nov 13, 2013 | 52.70 | 52.70 | 52.70 | 0 | -0.26(-0.49%) | |
Nov 12, 2013 | 52.96 | 52.96 | 52.96 | 52.96 | 263 | -0.11(-0.21%) |
Nov 11, 2013 | 53.07 | 53.07 | 53.07 | 53.07 | 1,781 | +0.16(+0.30%) |
Nov 08, 2013 | 53.06 | 52.91 | 52.91 | 52.91 | 887 | -0.20(-0.37%) |
Nov 07, 2013 | 53.10 | 53.10 | 53.10 | 53.10 | 593 | +0.50(+0.96%) |
Nov 05, 2013 | 52.60 | 52.60 | 52.60 | 0 | +0.30(+0.57%) | |
Nov 04, 2013 | 53.02 | 53.02 | 52.30 | 52.30 | 1,675 | -0.25(-0.48%) |
Nov 01, 2013 | 52.15 | 52.55 | 52.15 | 52.55 | 450 | -0.34(-0.63%) |
Oct 31, 2013 | 52.89 | 52.89 | 52.89 | 52.89 | 2,631 | -0.76(-1.43%) |
Oct 30, 2013 | 53.65 | 53.65 | 53.65 | 53.65 | 420 | +0.30(+0.56%) |
Oct 29, 2013 | 53.71 | 53.69 | 53.35 | 53.35 | 1,806 | +0.50(+0.95%) |
Oct 28, 2013 | 52.85 | 52.85 | 52.85 | 52.85 | 100 | +0.85(+1.63%) |
Oct 24, 2013 | 52.00 | 52.00 | 52.00 | 52.00 | 0 | -0.64(-1.21%) |
Oct 23, 2013 | 52.64 | 52.64 | 52.64 | 52.64 | 219 | +0.71(+1.37%) |
Oct 22, 2013 | 52.07 | 52.07 | 51.92 | 51.92 | 2,505 | -0.18(-0.35%) |
Oct 21, 2013 | 51.00 | 52.11 | 51.00 | 52.11 | 604 | +0.86(+1.67%) |
Oct 18, 2013 | 51.25 | 51.49 | 51.25 | 51.25 | 3,980 | -0.40(-0.77%) |
Oct 17, 2013 | 51.65 | 51.65 | 51.65 | 51.65 | 538 | +0.73(+1.43%) |
Oct 16, 2013 | 50.92 | 50.92 | 50.92 | 50.92 | 359 | -0.30(-0.59%) |
Oct 15, 2013 | 51.22 | 51.22 | 51.22 | 51.22 | 9,401 | -0.04(-0.08%) |
Oct 14, 2013 | 50.60 | 51.26 | 50.60 | 51.26 | 8,003 | +0.61(+1.21%) |
Oct 10, 2013 | 50.65 | 50.65 | 50.65 | 0 | +0.53(+1.06%) | |
Oct 09, 2013 | 50.12 | 50.12 | 50.12 | 50.12 | 197 | -1.11(-2.17%) |
Oct 08, 2013 | 50.99 | 51.23 | 50.95 | 51.23 | 1,070 | +0.38(+0.75%) |
Oct 07, 2013 | 50.85 | 50.85 | 50.85 | 50.85 | 800 | -0.75(-1.45%) |
Oct 03, 2013 | 51.60 | 51.60 | 51.60 | 51.60 | 0 | -0.57(-1.10%) |
Oct 02, 2013 | 52.17 | 52.17 | 52.17 | 52.17 | 1,821 | +0.37(+0.72%) |
Sep 27, 2013 | 51.80 | 51.80 | 51.80 | 0 | +0.60(+1.17%) | |
Sep 25, 2013 | 51.20 | 51.20 | 51.20 | 0 | -0.80(-1.53%) | |
Sep 23, 2013 | 52.00 | 52.00 | 52.00 | 0 | -0.00(-0.01%) | |
Sep 20, 2013 | 51.90 | 52.00 | 51.90 | 52.00 | 600 | +2.00(+4.00%) |
Sep 13, 2013 | 50.00 | 50.00 | 50.00 | 0 | -0.31(-0.62%) | |
Sep 11, 2013 | 50.31 | 50.31 | 50.31 | 0 | +0.51(+1.03%) | |
Sep 10, 2013 | 48.85 | 49.80 | 48.85 | 49.80 | 1,640 | +0.34(+0.69%) |
Sep 05, 2013 | 49.46 | 49.46 | 49.46 | 0 | -0.04(-0.09%) | |
Sep 03, 2013 | 49.50 | 49.50 | 49.50 | 1,150 | -0.50(-1.00%) | |
Aug 30, 2013 | 49.50 | 50.00 | 49.50 | 50.00 | 1,570 | +0.10(+0.20%) |
Aug 29, 2013 | 49.90 | 49.90 | 49.90 | 49.90 | 400 | +0.00(+0.00%) |
Aug 28, 2013 | 49.90 | 49.90 | 49.90 | 49.90 | 235 | -0.85(-1.67%) |
Aug 27, 2013 | 50.75 | 50.75 | 50.75 | 50.75 | 1,077 | +0.50(+1.00%) |
Aug 22, 2013 | 50.25 | 50.25 | 50.25 | 0 | -0.25(-0.50%) | |
Aug 14, 2013 | 50.50 | 50.50 | 50.50 | 0 | +0.35(+0.70%) | |
Aug 09, 2013 | 50.15 | 50.15 | 50.15 | 0 | -0.35(-0.69%) | |
Aug 07, 2013 | 50.50 | 50.50 | 50.50 | 0 | +0.35(+0.70%) | |
Aug 06, 2013 | 50.15 | 50.15 | 50.15 | 50.15 | 410 | -0.25(-0.50%) |
Aug 01, 2013 | 50.40 | 50.40 | 50.40 | 0 | -0.10(-0.20%) | |
Jul 24, 2013 | 50.50 | 50.50 | 50.50 | 0 | +0.45(+0.90%) | |
Jul 23, 2013 | 50.63 | 50.63 | 50.05 | 50.05 | 320 | -0.58(-1.14%) |
Jul 18, 2013 | 50.63 | 50.63 | 50.63 | 50.63 | 0 | +0.88(+1.76%) |
Jul 17, 2013 | 49.75 | 49.75 | 49.75 | 49.75 | 120 | -0.10(-0.20%) |
Jul 15, 2013 | 49.85 | 49.85 | 49.85 | 49.85 | 0 | +0.95(+1.94%) |
Jul 11, 2013 | 48.90 | 48.90 | 48.90 | 260 | +1.15(+2.41%) | |
Jul 05, 2013 | 47.75 | 47.75 | 47.75 | 0 | +0.15(+0.32%) | |
Jul 03, 2013 | 47.45 | 47.60 | 47.45 | 47.60 | 341 | -1.08(-2.21%) |
Jun 27, 2013 | 48.68 | 48.68 | 48.68 | 100 | -2.42(-4.74%) | |
Jun 13, 2013 | 51.10 | 51.10 | 51.10 | 51.10 | 0 | -0.65(-1.26%) |
Jun 11, 2013 | 51.75 | 51.75 | 51.75 | 51.75 | 0 | -0.13(-0.26%) |
Jun 10, 2013 | 51.88 | 51.88 | 51.88 | 51.88 | 1,000 | +0.53(+1.04%) |
Jun 07, 2013 | 51.75 | 51.75 | 51.35 | 51.35 | 4,230 | -0.15(-0.29%) |