Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.51 | 61.76 | 61.48 | 61.72 | 915,225 | +0.15(+0.24%) |
May 29, 2014 | 61.46 | 61.58 | 61.26 | 61.58 | 756,713 | +0.29(+0.47%) |
May 28, 2014 | 61.30 | 61.44 | 61.20 | 61.29 | 699,334 | +0.02(+0.03%) |
May 27, 2014 | 61.30 | 61.33 | 61.17 | 61.27 | 768,886 | +0.27(+0.44%) |
May 23, 2014 | 60.93 | 61.00 | 61.00 | 61.00 | 564,971 | +0.07(+0.12%) |
May 22, 2014 | 60.81 | 60.94 | 60.66 | 60.93 | 336,053 | +0.17(+0.29%) |
May 21, 2014 | 60.52 | 60.79 | 60.50 | 60.76 | 2,498,490 | +0.48(+0.79%) |
May 20, 2014 | 60.57 | 60.62 | 60.12 | 60.28 | 908,635 | -0.40(-0.66%) |
May 19, 2014 | 60.31 | 60.71 | 60.31 | 60.68 | 852,839 | +0.16(+0.27%) |
May 16, 2014 | 60.57 | 60.57 | 60.20 | 60.52 | 616,648 | +0.10(+0.17%) |
May 15, 2014 | 60.80 | 60.84 | 60.20 | 60.42 | 797,545 | -0.57(-0.94%) |
May 14, 2014 | 61.25 | 61.26 | 60.90 | 60.99 | 765,228 | -0.26(-0.42%) |
May 13, 2014 | 61.20 | 61.31 | 61.16 | 61.24 | 896,678 | +0.12(+0.19%) |
May 12, 2014 | 60.94 | 61.14 | 60.90 | 61.13 | 618,803 | +0.46(+0.76%) |
May 09, 2014 | 60.64 | 60.72 | 60.37 | 60.66 | 1,278,542 | +0.02(+0.04%) |
May 08, 2014 | 60.67 | 60.98 | 60.45 | 60.64 | 1,163,085 | -0.07(-0.11%) |
May 07, 2014 | 60.41 | 60.72 | 60.11 | 60.71 | 1,426,809 | +0.58(+0.96%) |
May 06, 2014 | 60.46 | 60.48 | 60.11 | 60.13 | 675,767 | -0.43(-0.71%) |
May 05, 2014 | 60.38 | 60.65 | 60.15 | 60.56 | 602,318 | -0.08(-0.13%) |
May 02, 2014 | 60.79 | 60.99 | 60.56 | 60.64 | 1,502,911 | -0.10(-0.17%) |
May 01, 2014 | 60.71 | 60.86 | 60.59 | 60.74 | 605,985 | -0.14(-0.23%) |
Apr 30, 2014 | 60.62 | 60.90 | 60.59 | 60.88 | 806,859 | +0.18(+0.29%) |
Apr 29, 2014 | 60.67 | 60.78 | 60.57 | 60.70 | 556,396 | +0.21(+0.34%) |
Apr 28, 2014 | 60.47 | 60.66 | 59.96 | 60.49 | 2,355,812 | +0.23(+0.38%) |
Apr 25, 2014 | 60.43 | 60.49 | 60.13 | 60.26 | 885,021 | -0.31(-0.51%) |
Apr 24, 2014 | 60.76 | 60.83 | 60.38 | 60.57 | 3,096,718 | -0.03(-0.05%) |
Apr 23, 2014 | 60.63 | 60.66 | 60.50 | 60.60 | 1,142,139 | +0.02(+0.03%) |
Apr 22, 2014 | 60.45 | 60.75 | 60.36 | 60.59 | 982,162 | +0.16(+0.27%) |
Apr 21, 2014 | 60.32 | 60.42 | 60.24 | 60.42 | 833,787 | +0.14(+0.23%) |
Apr 17, 2014 | 60.13 | 60.28 | 60.28 | 60.28 | 787,155 | +0.12(+0.21%) |
Apr 16, 2014 | 60.02 | 60.16 | 59.77 | 60.16 | 1,618,930 | +0.54(+0.91%) |
Apr 15, 2014 | 59.29 | 59.64 | 58.87 | 59.62 | 1,159,861 | +0.41(+0.69%) |
Apr 14, 2014 | 59.23 | 59.27 | 58.75 | 59.21 | 923,086 | +0.41(+0.70%) |
Apr 11, 2014 | 58.89 | 59.28 | 58.75 | 58.80 | 1,422,232 | -0.45(-0.76%) |
Apr 10, 2014 | 60.33 | 60.37 | 59.20 | 59.25 | 1,311,082 | -1.08(-1.79%) |
Apr 09, 2014 | 60.01 | 60.33 | 59.75 | 60.33 | 2,141,133 | +0.51(+0.85%) |
Apr 08, 2014 | 59.71 | 59.91 | 59.40 | 59.82 | 857,554 | +0.15(+0.25%) |
Apr 07, 2014 | 60.17 | 60.25 | 59.65 | 59.67 | 917,272 | -0.63(-1.05%) |
Apr 04, 2014 | 61.13 | 61.17 | 60.23 | 60.31 | 900,516 | -0.49(-0.81%) |
Apr 03, 2014 | 60.89 | 60.89 | 60.63 | 60.80 | 938,445 | +0.03(+0.05%) |
Apr 02, 2014 | 60.64 | 60.83 | 60.45 | 60.77 | 1,045,795 | +0.22(+0.37%) |
Apr 01, 2014 | 60.56 | 60.59 | 60.32 | 60.55 | 1,279,220 | +0.19(+0.31%) |
Mar 31, 2014 | 60.21 | 60.40 | 60.14 | 60.36 | 1,012,030 | +0.56(+0.94%) |
Mar 28, 2014 | 59.67 | 60.03 | 59.63 | 59.80 | 609,165 | +0.35(+0.59%) |
Mar 27, 2014 | 59.47 | 59.64 | 59.28 | 59.45 | 931,770 | -0.09(-0.16%) |
Mar 26, 2014 | 60.12 | 60.15 | 59.54 | 59.54 | 1,027,777 | -0.29(-0.49%) |
Mar 25, 2014 | 59.82 | 59.90 | 59.53 | 59.84 | 832,484 | +0.37(+0.62%) |
Mar 24, 2014 | 59.78 | 59.87 | 59.25 | 59.47 | 2,117,025 | -0.12(-0.19%) |
Mar 21, 2014 | 59.86 | 60.13 | 59.53 | 59.58 | 1,422,931 | -0.07(-0.12%) |
Mar 20, 2014 | 59.09 | 59.69 | 59.03 | 59.65 | 830,034 | +0.48(+0.81%) |
Mar 19, 2014 | 59.49 | 59.56 | 58.81 | 59.17 | 990,036 | -0.29(-0.49%) |
Mar 18, 2014 | 59.12 | 59.53 | 59.11 | 59.47 | 855,277 | +0.41(+0.70%) |
Mar 17, 2014 | 58.83 | 59.14 | 58.80 | 59.05 | 873,756 | +0.54(+0.92%) |
Mar 14, 2014 | 58.50 | 58.87 | 58.44 | 58.51 | 1,341,849 | -0.13(-0.22%) |
Mar 13, 2014 | 59.37 | 59.41 | 58.50 | 58.64 | 1,003,579 | -0.52(-0.88%) |
Mar 12, 2014 | 58.87 | 59.20 | 58.84 | 59.17 | 1,552,559 | -0.01(-0.01%) |
Mar 11, 2014 | 59.62 | 59.62 | 59.06 | 59.17 | 1,772,494 | -0.35(-0.58%) |
Mar 10, 2014 | 59.48 | 59.56 | 59.20 | 59.52 | 744,057 | -0.05(-0.08%) |
Mar 07, 2014 | 59.66 | 59.68 | 59.31 | 59.57 | 749,784 | +0.16(+0.27%) |
Mar 06, 2014 | 59.41 | 59.54 | 59.36 | 59.40 | 579,311 | +0.19(+0.32%) |
Mar 05, 2014 | 59.24 | 59.33 | 59.12 | 59.21 | 1,117,224 | -0.01(-0.01%) |
Mar 04, 2014 | 58.97 | 59.34 | 58.94 | 59.22 | 1,209,706 | +0.83(+1.42%) |