Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.14 | 63.77 | 61.45 | 61.53 | 1,530,280 | -1.95(-3.07%) |
May 29, 2014 | 63.20 | 64.20 | 62.68 | 63.48 | 1,430,155 | +0.59(+0.94%) |
May 28, 2014 | 63.46 | 63.75 | 62.10 | 62.89 | 1,235,383 | -0.61(-0.96%) |
May 27, 2014 | 63.09 | 64.21 | 62.53 | 63.50 | 1,024,525 | +0.48(+0.76%) |
May 23, 2014 | 63.46 | 63.02 | 63.02 | 63.02 | 889,000 | -0.62(-0.97%) |
May 22, 2014 | 63.35 | 64.69 | 61.77 | 63.64 | 956,810 | +0.18(+0.28%) |
May 21, 2014 | 62.49 | 63.79 | 62.17 | 63.46 | 950,029 | +1.11(+1.78%) |
May 20, 2014 | 62.63 | 62.99 | 61.65 | 62.35 | 996,307 | -0.62(-0.98%) |
May 19, 2014 | 61.94 | 63.94 | 61.52 | 62.97 | 1,464,962 | +1.03(+1.66%) |
May 16, 2014 | 62.54 | 63.07 | 60.79 | 61.94 | 1,963,159 | -0.72(-1.15%) |
May 15, 2014 | 62.00 | 63.00 | 60.40 | 62.66 | 1,798,452 | +0.23(+0.37%) |
May 14, 2014 | 60.36 | 64.78 | 60.12 | 62.43 | 3,894,574 | +2.13(+3.53%) |
May 13, 2014 | 61.10 | 61.59 | 59.96 | 60.30 | 2,426,480 | -0.82(-1.34%) |
May 12, 2014 | 61.54 | 62.44 | 60.44 | 61.12 | 2,310,245 | +0.24(+0.39%) |
May 09, 2014 | 58.92 | 61.74 | 58.90 | 60.88 | 5,155,056 | +1.50(+2.53%) |
May 08, 2014 | 60.75 | 61.50 | 58.99 | 59.38 | 14,505,299 | -13.66(-18.70%) |
May 07, 2014 | 73.06 | 73.58 | 70.92 | 73.04 | 1,835,057 | +0.89(+1.23%) |
May 06, 2014 | 73.95 | 74.29 | 72.11 | 72.15 | 1,160,376 | -1.74(-2.35%) |
May 05, 2014 | 73.79 | 74.63 | 72.74 | 73.89 | 1,021,637 | -0.28(-0.38%) |
May 02, 2014 | 72.41 | 74.77 | 72.40 | 74.17 | 882,293 | +1.52(+2.09%) |
May 01, 2014 | 73.57 | 74.03 | 72.19 | 72.65 | 765,536 | -1.02(-1.38%) |
Apr 30, 2014 | 73.00 | 73.75 | 71.75 | 73.67 | 1,529,651 | +1.65(+2.29%) |
Apr 29, 2014 | 72.63 | 74.05 | 71.05 | 72.02 | 1,053,125 | +0.26(+0.36%) |
Apr 28, 2014 | 72.47 | 72.98 | 70.28 | 71.76 | 1,477,263 | -0.03(-0.04%) |
Apr 25, 2014 | 73.75 | 75.14 | 70.59 | 71.79 | 1,980,609 | -3.37(-4.48%) |
Apr 24, 2014 | 73.83 | 75.36 | 72.69 | 75.16 | 1,160,151 | +2.17(+2.97%) |
Apr 23, 2014 | 72.60 | 73.92 | 71.99 | 72.99 | 1,482,673 | -0.31(-0.42%) |
Apr 22, 2014 | 74.19 | 74.69 | 72.97 | 73.30 | 1,234,952 | -0.79(-1.07%) |
Apr 21, 2014 | 75.02 | 75.33 | 72.86 | 74.09 | 2,753,231 | -1.02(-1.36%) |
Apr 17, 2014 | 75.52 | 75.11 | 75.11 | 75.11 | 1,104,800 | -0.08(-0.11%) |
Apr 16, 2014 | 74.47 | 75.32 | 73.59 | 75.19 | 1,382,390 | +2.09(+2.86%) |
Apr 15, 2014 | 74.06 | 74.99 | 71.75 | 73.10 | 1,724,831 | -0.90(-1.22%) |
Apr 14, 2014 | 72.80 | 75.75 | 72.38 | 74.00 | 2,360,803 | +0.00(+0.00%) |
Apr 11, 2014 | 72.36 | 74.18 | 72.13 | 74.00 | 2,013,428 | +0.81(+1.11%) |
Apr 10, 2014 | 73.00 | 73.34 | 71.96 | 73.19 | 1,179,393 | -0.09(-0.12%) |
Apr 09, 2014 | 73.38 | 73.89 | 71.93 | 73.28 | 2,004,066 | +2.48(+3.50%) |
Apr 08, 2014 | 69.51 | 71.41 | 68.90 | 70.80 | 1,994,690 | +1.28(+1.84%) |
Apr 07, 2014 | 70.80 | 71.78 | 68.40 | 69.52 | 2,012,261 | -1.32(-1.86%) |
Apr 04, 2014 | 71.74 | 71.74 | 70.16 | 70.84 | 1,425,808 | +0.15(+0.21%) |
Apr 03, 2014 | 72.58 | 73.47 | 70.60 | 70.69 | 1,496,032 | -1.91(-2.63%) |
Apr 02, 2014 | 71.96 | 72.93 | 71.77 | 72.60 | 1,375,614 | +0.61(+0.85%) |
Apr 01, 2014 | 71.68 | 72.68 | 70.08 | 71.99 | 1,623,945 | +0.81(+1.14%) |
Mar 31, 2014 | 69.74 | 71.35 | 69.41 | 71.18 | 2,555,177 | +1.53(+2.20%) |
Mar 28, 2014 | 67.67 | 70.10 | 67.14 | 69.65 | 1,831,865 | +2.27(+3.37%) |
Mar 27, 2014 | 66.82 | 68.85 | 66.24 | 67.38 | 1,184,971 | +0.81(+1.22%) |
Mar 26, 2014 | 67.90 | 68.24 | 66.55 | 66.57 | 1,169,886 | -0.97(-1.44%) |
Mar 25, 2014 | 68.09 | 68.09 | 67.13 | 67.54 | 1,088,382 | +0.15(+0.22%) |
Mar 24, 2014 | 68.07 | 68.77 | 66.65 | 67.39 | 804,658 | -0.28(-0.41%) |
Mar 21, 2014 | 66.99 | 68.37 | 65.79 | 67.67 | 1,948,132 | +0.80(+1.20%) |
Mar 20, 2014 | 65.67 | 66.93 | 64.72 | 66.87 | 729,366 | +0.94(+1.43%) |
Mar 19, 2014 | 65.87 | 67.02 | 65.00 | 65.93 | 1,242,666 | +0.07(+0.11%) |
Mar 18, 2014 | 64.69 | 66.66 | 64.12 | 65.86 | 1,435,413 | +1.18(+1.82%) |
Mar 17, 2014 | 64.97 | 65.95 | 63.83 | 64.68 | 748,738 | -0.34(-0.52%) |
Mar 14, 2014 | 62.88 | 65.18 | 62.27 | 65.02 | 1,075,864 | +2.21(+3.52%) |
Mar 13, 2014 | 63.04 | 63.81 | 62.20 | 62.81 | 1,225,964 | -0.53(-0.84%) |
Mar 12, 2014 | 63.49 | 64.71 | 62.97 | 63.34 | 1,576,985 | +0.07(+0.11%) |
Mar 11, 2014 | 63.73 | 64.96 | 62.94 | 63.27 | 1,298,635 | -0.62(-0.97%) |
Mar 10, 2014 | 64.14 | 64.86 | 63.01 | 63.89 | 833,365 | -0.13(-0.20%) |
Mar 07, 2014 | 64.46 | 64.99 | 63.12 | 64.02 | 1,353,904 | -0.68(-1.05%) |
Mar 06, 2014 | 65.24 | 65.84 | 64.12 | 64.70 | 1,267,581 | -0.48(-0.74%) |
Mar 05, 2014 | 67.19 | 68.28 | 64.47 | 65.18 | 1,770,058 | -2.24(-3.32%) |
Mar 04, 2014 | 67.03 | 67.58 | 66.22 | 67.42 | 1,534,120 | +1.35(+2.04%) |