Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.65 | 58.65 | 56.25 | 57.24 | 552,133 | -1.51(-2.57%) |
May 29, 2014 | 58.11 | 59.10 | 58.00 | 58.75 | 215,475 | +0.14(+0.24%) |
May 28, 2014 | 58.57 | 59.11 | 58.40 | 58.61 | 187,494 | -0.42(-0.71%) |
May 27, 2014 | 59.59 | 59.59 | 58.69 | 59.03 | 445,372 | -2.20(-3.59%) |
May 23, 2014 | 61.19 | 61.23 | 61.23 | 61.23 | 114,500 | -0.47(-0.76%) |
May 22, 2014 | 62.50 | 62.54 | 61.47 | 61.70 | 131,945 | +0.74(+1.21%) |
May 21, 2014 | 60.58 | 61.42 | 60.20 | 60.96 | 141,925 | -0.10(-0.16%) |
May 20, 2014 | 60.26 | 61.36 | 60.20 | 61.06 | 108,072 | +0.20(+0.33%) |
May 19, 2014 | 61.79 | 61.97 | 60.58 | 60.86 | 138,933 | -0.03(-0.05%) |
May 16, 2014 | 60.65 | 61.08 | 60.25 | 60.89 | 190,709 | -0.66(-1.07%) |
May 15, 2014 | 62.21 | 62.44 | 61.32 | 61.55 | 193,391 | -1.79(-2.83%) |
May 14, 2014 | 63.70 | 63.93 | 62.92 | 63.34 | 272,139 | +1.41(+2.28%) |
May 13, 2014 | 62.06 | 62.36 | 61.75 | 61.93 | 50,668 | -0.15(-0.24%) |
May 12, 2014 | 62.31 | 62.67 | 61.87 | 62.08 | 349,514 | +2.48(+4.16%) |
May 09, 2014 | 60.07 | 60.07 | 58.94 | 59.60 | 150,737 | -0.08(-0.13%) |
May 08, 2014 | 60.10 | 60.47 | 59.40 | 59.68 | 188,803 | -0.85(-1.40%) |
May 07, 2014 | 61.96 | 62.05 | 60.43 | 60.53 | 241,704 | -1.68(-2.70%) |
May 06, 2014 | 62.82 | 62.84 | 62.05 | 62.21 | 140,150 | +0.11(+0.18%) |
May 05, 2014 | 62.77 | 62.84 | 62.10 | 62.10 | 136,225 | +0.57(+0.92%) |
May 02, 2014 | 59.63 | 62.97 | 59.21 | 61.53 | 507,769 | +2.38(+4.03%) |
May 01, 2014 | 58.44 | 59.50 | 58.09 | 59.15 | 406,905 | -0.80(-1.33%) |
Apr 30, 2014 | 59.80 | 60.55 | 59.08 | 59.95 | 635,160 | -1.99(-3.21%) |
Apr 29, 2014 | 61.70 | 62.21 | 61.49 | 61.94 | 124,378 | -0.58(-0.93%) |
Apr 28, 2014 | 62.72 | 62.73 | 61.84 | 62.52 | 197,303 | -0.82(-1.29%) |
Apr 25, 2014 | 63.53 | 63.82 | 62.71 | 63.34 | 154,347 | +0.31(+0.49%) |
Apr 24, 2014 | 60.78 | 64.46 | 60.78 | 63.03 | 408,445 | +1.43(+2.32%) |
Apr 23, 2014 | 61.70 | 62.03 | 61.44 | 61.60 | 124,181 | -0.12(-0.19%) |
Apr 22, 2014 | 61.65 | 61.85 | 60.88 | 61.72 | 214,946 | +0.16(+0.26%) |
Apr 21, 2014 | 61.50 | 61.61 | 61.09 | 61.56 | 278,677 | -1.32(-2.10%) |
Apr 17, 2014 | 63.11 | 62.88 | 62.88 | 62.88 | 165,900 | -0.31(-0.49%) |
Apr 16, 2014 | 63.00 | 63.19 | 62.45 | 63.19 | 118,670 | +0.39(+0.62%) |
Apr 15, 2014 | 61.75 | 62.95 | 61.52 | 62.80 | 543,416 | -2.43(-3.73%) |
Apr 14, 2014 | 65.39 | 65.78 | 64.99 | 65.23 | 112,318 | +0.27(+0.42%) |
Apr 11, 2014 | 65.37 | 65.56 | 64.86 | 64.96 | 142,264 | -0.64(-0.98%) |
Apr 10, 2014 | 66.41 | 66.85 | 65.50 | 65.60 | 327,322 | +1.04(+1.61%) |
Apr 09, 2014 | 63.60 | 64.98 | 63.45 | 64.56 | 363,794 | -0.90(-1.37%) |
Apr 08, 2014 | 66.02 | 66.13 | 65.25 | 65.46 | 192,668 | +0.90(+1.39%) |
Apr 07, 2014 | 64.30 | 65.48 | 64.25 | 64.56 | 193,962 | -0.34(-0.52%) |
Apr 04, 2014 | 66.34 | 66.72 | 64.36 | 64.90 | 357,391 | +0.57(+0.89%) |
Apr 03, 2014 | 64.29 | 64.82 | 63.92 | 64.33 | 141,561 | -0.78(-1.20%) |
Apr 02, 2014 | 65.08 | 66.00 | 65.08 | 65.11 | 228,916 | +0.88(+1.37%) |
Apr 01, 2014 | 64.19 | 64.38 | 63.41 | 64.23 | 159,854 | +0.11(+0.17%) |
Mar 31, 2014 | 64.21 | 64.70 | 63.73 | 64.12 | 228,844 | -0.13(-0.20%) |
Mar 28, 2014 | 64.14 | 64.74 | 63.69 | 64.25 | 189,393 | +0.38(+0.60%) |
Mar 27, 2014 | 63.69 | 63.99 | 63.05 | 63.87 | 220,801 | +0.02(+0.03%) |
Mar 26, 2014 | 65.43 | 65.64 | 63.44 | 63.85 | 466,487 | -1.59(-2.43%) |
Mar 25, 2014 | 65.76 | 66.62 | 65.18 | 65.44 | 211,974 | +0.09(+0.14%) |
Mar 24, 2014 | 66.66 | 66.78 | 65.04 | 65.35 | 416,064 | -2.17(-3.21%) |
Mar 21, 2014 | 68.72 | 68.72 | 67.28 | 67.52 | 233,676 | +0.00(+0.00%) |
Mar 20, 2014 | 67.85 | 68.49 | 67.35 | 67.52 | 417,411 | -1.91(-2.75%) |
Mar 19, 2014 | 70.32 | 71.67 | 68.95 | 69.43 | 478,317 | -1.51(-2.13%) |
Mar 18, 2014 | 70.60 | 71.77 | 70.55 | 70.94 | 391,438 | -2.31(-3.15%) |
Mar 17, 2014 | 74.36 | 75.42 | 73.21 | 73.25 | 443,611 | -1.89(-2.52%) |
Mar 14, 2014 | 77.53 | 77.60 | 74.50 | 75.14 | 711,570 | +1.58(+2.15%) |
Mar 13, 2014 | 73.64 | 74.78 | 73.44 | 73.56 | 539,720 | -0.87(-1.17%) |
Mar 12, 2014 | 72.85 | 75.35 | 72.36 | 74.43 | 579,411 | +3.30(+4.64%) |
Mar 11, 2014 | 73.37 | 73.76 | 70.10 | 71.13 | 595,808 | -0.07(-0.10%) |
Mar 10, 2014 | 71.45 | 72.27 | 71.03 | 71.20 | 350,627 | -0.50(-0.70%) |
Mar 07, 2014 | 71.00 | 72.68 | 70.81 | 71.70 | 898,832 | -4.14(-5.46%) |
Mar 06, 2014 | 75.18 | 76.92 | 74.67 | 75.84 | 417,781 | +2.13(+2.89%) |
Mar 05, 2014 | 73.97 | 74.69 | 73.56 | 73.71 | 363,008 | -0.04(-0.06%) |
Mar 04, 2014 | 73.17 | 74.53 | 72.69 | 73.75 | 674,122 | -1.82(-2.41%) |