Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.49 | 62.07 | 60.85 | 61.51 | 98,153 | +0.30(+0.49%) |
May 29, 2014 | 61.83 | 62.01 | 61.05 | 61.21 | 164,369 | -0.67(-1.09%) |
May 28, 2014 | 62.62 | 62.69 | 61.72 | 61.89 | 98,204 | -1.12(-1.79%) |
May 27, 2014 | 62.64 | 63.16 | 61.98 | 63.01 | 56,502 | +0.85(+1.37%) |
May 23, 2014 | 61.44 | 62.16 | 62.16 | 62.16 | 54,441 | +0.78(+1.28%) |
May 22, 2014 | 60.27 | 61.39 | 60.21 | 61.37 | 30,580 | +1.08(+1.80%) |
May 21, 2014 | 60.31 | 60.76 | 59.70 | 60.29 | 52,794 | +0.03(+0.04%) |
May 20, 2014 | 60.74 | 61.02 | 59.87 | 60.27 | 85,159 | -0.85(-1.39%) |
May 19, 2014 | 60.67 | 61.55 | 60.33 | 61.12 | 40,501 | +0.38(+0.62%) |
May 16, 2014 | 60.51 | 60.81 | 60.09 | 60.74 | 104,643 | +0.15(+0.25%) |
May 15, 2014 | 60.88 | 61.08 | 59.96 | 60.59 | 59,405 | -0.50(-0.82%) |
May 14, 2014 | 61.89 | 62.13 | 60.94 | 61.09 | 69,663 | -0.84(-1.36%) |
May 13, 2014 | 63.11 | 63.33 | 61.79 | 61.94 | 50,170 | -1.39(-2.19%) |
May 12, 2014 | 61.74 | 63.78 | 61.33 | 63.33 | 184,387 | +1.61(+2.61%) |
May 09, 2014 | 60.64 | 61.83 | 60.64 | 61.71 | 113,665 | +0.72(+1.17%) |
May 08, 2014 | 61.25 | 61.98 | 60.92 | 61.00 | 129,255 | -0.61(-1.00%) |
May 07, 2014 | 61.22 | 62.06 | 61.05 | 61.61 | 104,084 | +0.65(+1.06%) |
May 06, 2014 | 62.01 | 62.41 | 60.96 | 60.96 | 105,945 | -1.30(-2.08%) |
May 05, 2014 | 61.97 | 62.59 | 61.62 | 62.26 | 121,434 | -0.05(-0.08%) |
May 02, 2014 | 62.19 | 62.67 | 62.19 | 62.31 | 109,967 | +0.30(+0.48%) |
May 01, 2014 | 61.77 | 62.46 | 60.71 | 62.01 | 127,648 | -0.07(-0.11%) |
Apr 30, 2014 | 61.64 | 62.21 | 61.00 | 62.08 | 60,433 | +0.51(+0.83%) |
Apr 29, 2014 | 62.62 | 62.62 | 61.39 | 61.57 | 85,133 | -0.74(-1.19%) |
Apr 28, 2014 | 61.65 | 62.63 | 61.28 | 62.31 | 66,070 | +1.03(+1.68%) |
Apr 25, 2014 | 61.81 | 62.30 | 61.02 | 61.28 | 72,231 | -0.96(-1.55%) |
Apr 24, 2014 | 63.10 | 63.10 | 61.89 | 62.24 | 68,911 | -0.66(-1.04%) |
Apr 23, 2014 | 62.88 | 63.45 | 62.08 | 62.90 | 151,311 | -0.32(-0.51%) |
Apr 22, 2014 | 61.69 | 63.50 | 61.69 | 63.22 | 124,145 | +1.75(+2.84%) |
Apr 21, 2014 | 61.02 | 61.62 | 60.62 | 61.48 | 51,885 | +0.20(+0.32%) |
Apr 17, 2014 | 60.40 | 61.28 | 61.28 | 61.28 | 48,105 | +0.91(+1.51%) |
Apr 16, 2014 | 60.60 | 60.79 | 60.10 | 60.37 | 56,190 | +0.05(+0.08%) |
Apr 15, 2014 | 60.49 | 60.67 | 59.47 | 60.32 | 59,464 | +0.07(+0.11%) |
Apr 14, 2014 | 60.83 | 61.02 | 59.84 | 60.25 | 62,125 | +0.18(+0.30%) |
Apr 11, 2014 | 59.95 | 60.79 | 59.69 | 60.07 | 84,738 | -0.43(-0.70%) |
Apr 10, 2014 | 62.23 | 62.43 | 60.38 | 60.50 | 102,809 | -1.51(-2.43%) |
Apr 09, 2014 | 65.04 | 65.67 | 61.37 | 62.00 | 330,077 | -4.03(-6.10%) |
Apr 08, 2014 | 64.21 | 66.28 | 64.21 | 66.04 | 121,158 | +1.57(+2.44%) |
Apr 07, 2014 | 64.21 | 64.95 | 63.57 | 64.47 | 89,590 | +0.26(+0.41%) |
Apr 04, 2014 | 66.79 | 66.86 | 63.99 | 64.20 | 86,780 | -2.12(-3.20%) |
Apr 03, 2014 | 66.27 | 66.76 | 65.84 | 66.32 | 62,537 | -0.12(-0.18%) |
Apr 02, 2014 | 66.39 | 66.94 | 66.10 | 66.44 | 62,403 | +0.00(+0.00%) |
Apr 01, 2014 | 66.10 | 66.66 | 65.76 | 66.44 | 87,628 | +0.62(+0.94%) |
Mar 31, 2014 | 65.01 | 66.20 | 64.93 | 65.82 | 122,588 | +0.90(+1.39%) |
Mar 28, 2014 | 65.31 | 65.76 | 64.70 | 64.92 | 63,653 | +0.00(+0.00%) |
Mar 27, 2014 | 65.20 | 65.37 | 64.39 | 64.92 | 70,679 | -0.03(-0.04%) |
Mar 26, 2014 | 65.66 | 66.09 | 64.95 | 64.95 | 58,506 | -0.45(-0.69%) |
Mar 25, 2014 | 64.95 | 65.98 | 64.95 | 65.40 | 75,304 | +0.01(+0.01%) |
Mar 24, 2014 | 65.66 | 65.81 | 65.08 | 65.39 | 78,715 | -0.24(-0.36%) |
Mar 21, 2014 | 65.65 | 66.13 | 65.20 | 65.63 | 81,639 | +0.45(+0.69%) |
Mar 20, 2014 | 64.83 | 65.52 | 64.83 | 65.18 | 29,252 | +0.18(+0.27%) |
Mar 19, 2014 | 65.25 | 65.42 | 64.72 | 65.00 | 31,708 | -0.48(-0.74%) |
Mar 18, 2014 | 64.87 | 65.66 | 64.87 | 65.48 | 43,353 | +0.43(+0.67%) |
Mar 17, 2014 | 64.17 | 65.24 | 63.85 | 65.05 | 59,324 | +1.10(+1.72%) |
Mar 14, 2014 | 63.35 | 64.10 | 63.28 | 63.95 | 42,104 | +0.20(+0.32%) |
Mar 13, 2014 | 63.00 | 64.14 | 63.00 | 63.74 | 40,431 | +0.17(+0.27%) |
Mar 12, 2014 | 62.79 | 63.74 | 62.40 | 63.58 | 35,665 | +0.25(+0.39%) |
Mar 11, 2014 | 64.58 | 64.64 | 62.79 | 63.33 | 47,454 | -1.04(-1.61%) |
Mar 10, 2014 | 63.66 | 64.47 | 63.48 | 64.36 | 39,798 | +0.36(+0.57%) |
Mar 07, 2014 | 64.23 | 64.23 | 63.37 | 64.00 | 27,454 | +0.25(+0.40%) |
Mar 06, 2014 | 63.45 | 63.81 | 62.98 | 63.74 | 35,391 | +0.60(+0.95%) |
Mar 05, 2014 | 63.84 | 63.84 | 62.99 | 63.14 | 38,182 | -1.00(-1.56%) |
Mar 04, 2014 | 62.62 | 64.39 | 62.62 | 64.14 | 100,687 | +2.27(+3.66%) |