Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.89 | 62.18 | 60.91 | 61.50 | 3,067,999 | -0.10(-0.16%) |
May 29, 2014 | 61.76 | 62.16 | 60.70 | 61.60 | 1,160,474 | -0.40(-0.65%) |
May 28, 2014 | 62.14 | 62.48 | 61.71 | 62.00 | 1,020,256 | -0.03(-0.05%) |
May 27, 2014 | 60.92 | 62.05 | 60.64 | 62.03 | 969,809 | +1.46(+2.41%) |
May 23, 2014 | 60.98 | 60.57 | 60.57 | 60.57 | 1,015,400 | -0.78(-1.27%) |
May 22, 2014 | 62.16 | 62.37 | 60.66 | 61.35 | 961,473 | -1.12(-1.79%) |
May 21, 2014 | 62.75 | 63.10 | 62.28 | 62.47 | 867,102 | +0.03(+0.05%) |
May 20, 2014 | 62.92 | 63.10 | 61.98 | 62.44 | 956,663 | -0.19(-0.30%) |
May 19, 2014 | 62.17 | 62.89 | 62.02 | 62.63 | 787,567 | +0.46(+0.74%) |
May 16, 2014 | 62.83 | 62.86 | 61.61 | 62.17 | 807,963 | -0.04(-0.06%) |
May 15, 2014 | 61.89 | 62.76 | 61.27 | 62.21 | 2,223,564 | +0.20(+0.32%) |
May 14, 2014 | 62.03 | 62.70 | 61.95 | 62.01 | 10,015,612 | -1.13(-1.79%) |
May 13, 2014 | 61.50 | 63.25 | 61.30 | 63.14 | 1,991,798 | -0.65(-1.02%) |
May 12, 2014 | 64.66 | 64.72 | 62.55 | 63.79 | 862,761 | -0.35(-0.55%) |
May 09, 2014 | 62.95 | 65.82 | 62.71 | 64.14 | 884,121 | +1.21(+1.92%) |
May 08, 2014 | 65.42 | 66.00 | 62.08 | 62.93 | 1,866,697 | -3.65(-5.48%) |
May 07, 2014 | 66.43 | 67.35 | 65.33 | 66.58 | 904,027 | +0.15(+0.23%) |
May 06, 2014 | 67.17 | 67.92 | 65.91 | 66.43 | 972,897 | -0.53(-0.79%) |
May 05, 2014 | 65.37 | 67.22 | 64.44 | 66.96 | 489,557 | +1.31(+2.00%) |
May 02, 2014 | 65.76 | 67.51 | 65.50 | 65.65 | 532,915 | -0.21(-0.32%) |
May 01, 2014 | 65.67 | 66.04 | 64.67 | 65.86 | 643,202 | +0.19(+0.29%) |
Apr 30, 2014 | 66.34 | 67.00 | 64.84 | 65.67 | 672,699 | -0.83(-1.25%) |
Apr 29, 2014 | 64.36 | 67.12 | 64.10 | 66.50 | 936,648 | +2.23(+3.47%) |
Apr 28, 2014 | 62.94 | 64.47 | 62.55 | 64.27 | 634,375 | +1.55(+2.47%) |
Apr 25, 2014 | 63.52 | 63.71 | 62.23 | 62.72 | 673,482 | -0.57(-0.90%) |
Apr 24, 2014 | 64.03 | 64.17 | 62.34 | 63.29 | 1,446,635 | -0.26(-0.41%) |
Apr 23, 2014 | 64.30 | 64.38 | 63.40 | 63.55 | 482,813 | -0.16(-0.25%) |
Apr 22, 2014 | 64.61 | 65.63 | 63.66 | 63.71 | 569,615 | -0.82(-1.27%) |
Apr 21, 2014 | 63.25 | 64.78 | 62.46 | 64.53 | 917,810 | +1.17(+1.85%) |
Apr 17, 2014 | 61.87 | 63.36 | 63.36 | 63.36 | 525,100 | +1.35(+2.18%) |
Apr 16, 2014 | 60.28 | 63.02 | 60.21 | 62.01 | 1,209,407 | +1.80(+2.99%) |
Apr 15, 2014 | 58.72 | 60.24 | 58.02 | 60.21 | 1,860,759 | +1.15(+1.95%) |
Apr 14, 2014 | 63.47 | 63.47 | 56.28 | 59.06 | 3,916,616 | -4.16(-6.58%) |
Apr 11, 2014 | 64.08 | 65.07 | 63.07 | 63.22 | 796,052 | -1.24(-1.92%) |
Apr 10, 2014 | 65.00 | 65.83 | 63.34 | 64.46 | 668,049 | -0.40(-0.62%) |
Apr 09, 2014 | 64.90 | 65.32 | 64.36 | 64.86 | 534,351 | +0.39(+0.60%) |
Apr 08, 2014 | 62.20 | 64.55 | 61.89 | 64.47 | 883,104 | +1.11(+1.75%) |
Apr 07, 2014 | 65.10 | 65.36 | 62.98 | 63.36 | 983,101 | -2.67(-4.04%) |
Apr 04, 2014 | 65.78 | 66.68 | 64.00 | 66.03 | 871,578 | -0.05(-0.08%) |
Apr 03, 2014 | 66.42 | 66.62 | 65.42 | 66.08 | 595,413 | +0.19(+0.29%) |
Apr 02, 2014 | 65.49 | 66.11 | 64.53 | 65.89 | 792,618 | +0.81(+1.24%) |
Apr 01, 2014 | 62.45 | 65.28 | 61.37 | 65.08 | 1,576,439 | +2.48(+3.96%) |
Mar 31, 2014 | 64.10 | 64.57 | 61.84 | 62.60 | 922,218 | -1.44(-2.25%) |
Mar 28, 2014 | 63.61 | 64.53 | 63.15 | 64.04 | 1,010,482 | +0.35(+0.55%) |
Mar 27, 2014 | 65.32 | 65.40 | 62.45 | 63.69 | 1,611,994 | -1.79(-2.73%) |
Mar 26, 2014 | 67.85 | 68.43 | 65.26 | 65.48 | 657,269 | -1.93(-2.86%) |
Mar 25, 2014 | 66.48 | 68.00 | 66.19 | 67.41 | 1,081,833 | +1.71(+2.60%) |
Mar 24, 2014 | 64.50 | 67.23 | 63.86 | 65.70 | 1,274,922 | +1.87(+2.93%) |
Mar 21, 2014 | 63.91 | 64.91 | 62.80 | 63.83 | 1,046,602 | -0.12(-0.19%) |
Mar 20, 2014 | 62.77 | 63.99 | 61.66 | 63.95 | 651,108 | +1.12(+1.78%) |
Mar 19, 2014 | 64.00 | 64.95 | 62.50 | 62.83 | 1,057,885 | -0.52(-0.82%) |
Mar 18, 2014 | 62.35 | 64.71 | 62.35 | 63.35 | 1,383,757 | +2.31(+3.78%) |
Mar 17, 2014 | 60.31 | 61.50 | 58.84 | 61.04 | 755,292 | +0.89(+1.48%) |
Mar 14, 2014 | 59.80 | 60.88 | 59.29 | 60.15 | 383,767 | +0.62(+1.04%) |
Mar 13, 2014 | 60.25 | 60.74 | 59.21 | 59.53 | 602,996 | -0.71(-1.18%) |
Mar 12, 2014 | 60.37 | 61.07 | 59.56 | 60.24 | 422,791 | -0.35(-0.58%) |
Mar 11, 2014 | 61.06 | 61.83 | 59.95 | 60.59 | 429,556 | -0.19(-0.31%) |
Mar 10, 2014 | 61.18 | 61.54 | 60.00 | 60.78 | 451,503 | -0.46(-0.75%) |
Mar 07, 2014 | 60.97 | 61.47 | 60.70 | 61.24 | 454,697 | +0.23(+0.38%) |
Mar 06, 2014 | 59.79 | 61.57 | 59.35 | 61.01 | 836,428 | +1.65(+2.78%) |
Mar 05, 2014 | 59.70 | 61.15 | 59.05 | 59.36 | 897,716 | +0.01(+0.02%) |
Mar 04, 2014 | 59.65 | 60.09 | 58.50 | 59.35 | 542,791 | -0.14(-0.24%) |
Mar 03, 2014 | 60.34 | 61.40 | 57.77 | 59.49 | 989,659 | -0.85(-1.41%) |
Feb 28, 2014 | 60.83 | 61.04 | 58.90 | 60.34 | 756,348 | -0.33(-0.54%) |
Feb 27, 2014 | 59.14 | 62.04 | 56.82 | 60.67 | 1,676,935 | +2.09(+3.57%) |
Feb 26, 2014 | 58.57 | 59.09 | 58.03 | 58.58 | 787,335 | -0.03(-0.05%) |
Feb 25, 2014 | 57.98 | 58.95 | 57.76 | 58.61 | 561,167 | +0.34(+0.58%) |
Feb 24, 2014 | 57.60 | 58.98 | 57.14 | 58.27 | 965,616 | +1.13(+1.98%) |
Feb 21, 2014 | 58.08 | 58.13 | 55.96 | 57.14 | 1,462,396 | -0.50(-0.87%) |
Feb 20, 2014 | 58.28 | 58.42 | 57.07 | 57.64 | 369,700 | -0.72(-1.23%) |
Feb 19, 2014 | 57.38 | 58.90 | 56.81 | 58.36 | 629,493 | +1.22(+2.14%) |
Feb 18, 2014 | 57.26 | 58.27 | 57.03 | 57.14 | 410,053 | +0.00(+0.00%) |
Feb 14, 2014 | 57.00 | 57.14 | 57.14 | 57.14 | 710,800 | +0.35(+0.62%) |
Feb 13, 2014 | 56.61 | 57.50 | 55.59 | 56.79 | 711,051 | +0.04(+0.07%) |
Feb 12, 2014 | 57.15 | 57.57 | 56.39 | 56.75 | 565,234 | +0.02(+0.04%) |
Feb 11, 2014 | 55.34 | 57.07 | 55.25 | 56.73 | 558,077 | +1.31(+2.36%) |
Feb 10, 2014 | 55.70 | 56.25 | 55.10 | 55.42 | 597,527 | -0.26(-0.47%) |
Feb 07, 2014 | 58.29 | 58.29 | 55.33 | 55.68 | 1,050,289 | -1.37(-2.40%) |
Feb 06, 2014 | 57.00 | 57.70 | 56.56 | 57.05 | 1,391,171 | +0.27(+0.48%) |
Feb 05, 2014 | 57.32 | 58.12 | 56.50 | 56.78 | 627,121 | -0.80(-1.39%) |
Feb 04, 2014 | 57.76 | 58.43 | 56.08 | 57.58 | 1,137,267 | +0.05(+0.09%) |
Feb 03, 2014 | 59.12 | 59.26 | 56.87 | 57.53 | 372,673 | -1.21(-2.06%) |
Jan 31, 2014 | 58.34 | 59.43 | 57.47 | 58.74 | 437,712 | -0.13(-0.22%) |
Jan 30, 2014 | 59.99 | 60.00 | 58.00 | 58.87 | 1,405,127 | -0.99(-1.65%) |
Jan 29, 2014 | 58.31 | 60.03 | 57.60 | 59.86 | 725,105 | +0.90(+1.53%) |
Jan 28, 2014 | 57.95 | 59.64 | 57.58 | 58.96 | 755,408 | +1.94(+3.40%) |
Jan 27, 2014 | 58.09 | 58.41 | 56.67 | 57.02 | 795,761 | -0.97(-1.67%) |
Jan 24, 2014 | 57.97 | 58.72 | 55.01 | 57.99 | 1,273,287 | -0.53(-0.91%) |
Jan 23, 2014 | 58.18 | 58.70 | 57.54 | 58.52 | 766,516 | +0.34(+0.58%) |
Jan 22, 2014 | 57.50 | 58.27 | 57.33 | 58.18 | 542,869 | +0.98(+1.71%) |
Jan 21, 2014 | 58.30 | 58.30 | 56.34 | 57.20 | 658,848 | +0.69(+1.22%) |
Jan 17, 2014 | 57.27 | 56.51 | 56.51 | 56.51 | 688,300 | -0.54(-0.95%) |
Jan 16, 2014 | 56.50 | 57.56 | 56.10 | 57.05 | 867,742 | +1.02(+1.82%) |
Jan 15, 2014 | 55.64 | 56.94 | 55.08 | 56.03 | 973,504 | +0.66(+1.19%) |
Jan 14, 2014 | 54.56 | 55.60 | 54.10 | 55.37 | 550,088 | +0.92(+1.69%) |
Jan 13, 2014 | 55.07 | 55.44 | 53.61 | 54.45 | 1,125,339 | -0.68(-1.23%) |
Jan 10, 2014 | 56.06 | 56.38 | 54.78 | 55.13 | 637,866 | -0.97(-1.73%) |
Jan 09, 2014 | 58.26 | 58.45 | 54.79 | 56.10 | 1,136,129 | -1.84(-3.18%) |
Jan 08, 2014 | 57.52 | 58.37 | 56.81 | 57.94 | 680,628 | +0.65(+1.13%) |
Jan 07, 2014 | 58.75 | 59.10 | 56.55 | 57.29 | 1,084,426 | -1.66(-2.82%) |
Jan 06, 2014 | 60.81 | 60.81 | 58.00 | 58.95 | 687,563 | -1.77(-2.92%) |
Jan 03, 2014 | 61.28 | 61.38 | 59.65 | 60.72 | 524,573 | -0.26(-0.43%) |
Jan 02, 2014 | 63.15 | 63.21 | 60.07 | 60.98 | 1,022,440 | -2.46(-3.88%) |
Dec 31, 2013 | 62.51 | 63.44 | 63.44 | 63.44 | 510,200 | +1.19(+1.91%) |
Dec 30, 2013 | 62.27 | 63.19 | 61.86 | 62.25 | 423,641 | -0.13(-0.21%) |
Dec 27, 2013 | 61.26 | 62.46 | 60.72 | 62.38 | 318,870 | +1.38(+2.26%) |
Dec 26, 2013 | 61.37 | 62.03 | 60.56 | 61.00 | 241,910 | -0.08(-0.13%) |
Dec 24, 2013 | 60.24 | 61.16 | 60.24 | 61.08 | 272,216 | +0.75(+1.24%) |
Dec 23, 2013 | 59.81 | 60.53 | 58.54 | 60.33 | 967,201 | +0.42(+0.70%) |
Dec 20, 2013 | 59.39 | 60.25 | 58.37 | 59.91 | 3,382,112 | +0.91(+1.54%) |
Dec 19, 2013 | 60.99 | 60.99 | 58.94 | 59.00 | 927,204 | -0.54(-0.91%) |
Dec 18, 2013 | 58.15 | 59.57 | 58.15 | 59.54 | 1,041,030 | +1.08(+1.85%) |
Dec 17, 2013 | 56.35 | 58.82 | 56.35 | 58.46 | 787,369 | +1.89(+3.34%) |
Dec 16, 2013 | 56.34 | 57.24 | 56.34 | 56.57 | 712,706 | +0.16(+0.28%) |
Dec 13, 2013 | 57.06 | 57.07 | 56.26 | 56.41 | 551,638 | -0.27(-0.48%) |
Dec 12, 2013 | 56.02 | 56.98 | 55.39 | 56.68 | 815,373 | +0.63(+1.12%) |
Dec 11, 2013 | 57.00 | 57.48 | 55.91 | 56.05 | 1,287,810 | -0.79(-1.39%) |
Dec 10, 2013 | 55.85 | 58.23 | 55.74 | 56.84 | 2,043,800 | +2.54(+4.68%) |
Dec 09, 2013 | 53.17 | 54.71 | 53.10 | 54.30 | 573,533 | +0.12(+0.22%) |
Dec 06, 2013 | 54.99 | 55.77 | 54.16 | 54.18 | 733,434 | -0.51(-0.93%) |
Dec 05, 2013 | 54.28 | 55.01 | 54.00 | 54.69 | 741,699 | +0.29(+0.53%) |
Dec 04, 2013 | 54.00 | 54.93 | 53.82 | 54.40 | 769,172 | +0.06(+0.11%) |
Dec 03, 2013 | 54.34 | 55.06 | 53.72 | 54.34 | 885,402 | +0.11(+0.20%) |
Dec 02, 2013 | 54.84 | 55.14 | 52.72 | 54.23 | 623,262 | -0.67(-1.22%) |
Nov 29, 2013 | 55.14 | 55.71 | 54.66 | 54.90 | 92,367 | +0.04(+0.07%) |
Nov 27, 2013 | 55.12 | 56.33 | 54.85 | 54.86 | 253,697 | -0.24(-0.44%) |
Nov 26, 2013 | 55.06 | 55.62 | 54.95 | 55.10 | 409,890 | -0.08(-0.14%) |
Nov 25, 2013 | 55.45 | 55.60 | 54.38 | 55.18 | 322,092 | -0.22(-0.40%) |
Nov 22, 2013 | 54.76 | 55.98 | 54.10 | 55.40 | 910,923 | +1.91(+3.57%) |
Nov 21, 2013 | 52.75 | 53.78 | 52.41 | 53.49 | 349,841 | +0.82(+1.56%) |
Nov 20, 2013 | 52.55 | 53.28 | 51.97 | 52.67 | 383,845 | -0.03(-0.06%) |
Nov 19, 2013 | 52.00 | 52.99 | 51.89 | 52.70 | 569,807 | +0.64(+1.23%) |
Nov 18, 2013 | 53.64 | 54.15 | 51.83 | 52.06 | 395,577 | -1.46(-2.73%) |
Nov 15, 2013 | 54.00 | 54.52 | 53.40 | 53.52 | 384,198 | -0.28(-0.52%) |
Nov 14, 2013 | 54.04 | 54.13 | 53.36 | 53.80 | 362,362 | -0.44(-0.81%) |
Nov 12, 2013 | 54.28 | 55.06 | 53.60 | 54.24 | 523,727 | -0.04(-0.07%) |
Nov 11, 2013 | 55.15 | 55.85 | 54.16 | 54.28 | 646,408 | -1.36(-2.44%) |
Nov 08, 2013 | 56.72 | 56.72 | 54.00 | 55.64 | 708,678 | +1.64(+3.04%) |
Nov 07, 2013 | 54.70 | 54.70 | 53.31 | 54.00 | 1,566,528 | -1.04(-1.89%) |
Nov 06, 2013 | 55.96 | 56.06 | 54.88 | 55.04 | 719,279 | -0.15(-0.27%) |
Nov 05, 2013 | 55.99 | 56.00 | 54.58 | 55.19 | 521,285 | +0.21(+0.38%) |
Nov 04, 2013 | 56.95 | 57.12 | 54.23 | 54.98 | 809,772 | -0.17(-0.31%) |
Nov 01, 2013 | 56.75 | 57.00 | 54.51 | 55.15 | 987,570 | -1.34(-2.37%) |
Oct 31, 2013 | 56.50 | 57.76 | 56.02 | 56.49 | 396,138 | -0.35(-0.62%) |
Oct 30, 2013 | 55.85 | 57.08 | 55.55 | 56.84 | 979,333 | +0.51(+0.91%) |
Oct 29, 2013 | 57.00 | 57.22 | 56.04 | 56.33 | 1,172,602 | -0.67(-1.18%) |
Oct 28, 2013 | 56.00 | 57.15 | 55.59 | 57.00 | 518,878 | +0.62(+1.10%) |
Oct 25, 2013 | 55.05 | 56.52 | 54.31 | 56.38 | 536,880 | +1.18(+2.14%) |
Oct 24, 2013 | 54.82 | 55.45 | 54.48 | 55.20 | 629,699 | +0.38(+0.69%) |
Oct 23, 2013 | 53.25 | 55.00 | 53.12 | 54.82 | 781,598 | +0.47(+0.86%) |
Oct 22, 2013 | 54.70 | 56.01 | 53.85 | 54.35 | 1,071,597 | -0.78(-1.41%) |
Oct 21, 2013 | 55.00 | 55.48 | 54.62 | 55.13 | 849,152 | +0.00(+0.00%) |
Oct 18, 2013 | 55.30 | 56.56 | 52.91 | 55.13 | 1,017,167 | +0.23(+0.42%) |
Oct 17, 2013 | 57.50 | 57.62 | 53.90 | 54.90 | 1,985,750 | -2.66(-4.62%) |
Oct 16, 2013 | 57.40 | 57.80 | 55.98 | 57.56 | 2,233,253 | +0.50(+0.88%) |
Oct 15, 2013 | 56.38 | 57.67 | 55.87 | 57.06 | 1,566,123 | +1.42(+2.55%) |
Oct 14, 2013 | 53.18 | 56.50 | 53.00 | 55.64 | 1,018,637 | +2.34(+4.39%) |
Oct 11, 2013 | 52.26 | 55.44 | 51.85 | 53.30 | 3,245,345 | +1.29(+2.48%) |