Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 64.86 | 64.93 | 64.85 | 64.93 | 1,155 | +0.42(+0.65%) |
May 29, 2014 | 64.51 | 64.51 | 64.51 | 64.51 | 88 | +0.00(+0.00%) |
May 28, 2014 | 64.51 | 64.51 | 64.51 | 64.51 | 40 | +0.00(+0.00%) |
May 27, 2014 | 64.51 | 64.51 | 64.51 | 64.51 | 172 | +0.47(+0.73%) |
May 23, 2014 | 64.04 | 64.04 | 64.04 | 64.04 | 0 | +0.00(+0.00%) |
May 22, 2014 | 64.00 | 64.04 | 64.00 | 64.04 | 1,713 | +0.25(+0.39%) |
May 21, 2014 | 63.77 | 63.80 | 63.77 | 63.79 | 2,437 | +0.17(+0.27%) |
May 20, 2014 | 63.97 | 63.97 | 63.62 | 63.62 | 517 | -0.11(-0.17%) |
May 19, 2014 | 63.98 | 63.98 | 63.60 | 63.73 | 1,674 | +0.16(+0.25%) |
May 16, 2014 | 63.57 | 63.57 | 63.52 | 63.57 | 1,401 | -0.59(-0.92%) |
May 15, 2014 | 64.16 | 64.16 | 64.16 | 64.16 | 740 | +0.00(+0.00%) |
May 14, 2014 | 64.16 | 64.16 | 64.16 | 64.16 | 139 | +0.00(+0.00%) |
May 13, 2014 | 64.14 | 64.17 | 64.09 | 64.16 | 1,275 | +0.17(+0.27%) |
May 12, 2014 | 63.87 | 63.99 | 63.87 | 63.99 | 1,155 | +0.60(+0.94%) |
May 09, 2014 | 63.30 | 63.40 | 63.29 | 63.39 | 858 | -0.04(-0.06%) |
May 08, 2014 | 63.79 | 63.79 | 63.43 | 63.43 | 750 | +0.03(+0.05%) |
May 07, 2014 | 63.60 | 63.60 | 63.08 | 63.40 | 2,258 | -0.14(-0.22%) |
May 06, 2014 | 63.58 | 63.58 | 63.54 | 63.54 | 587 | -0.03(-0.05%) |
May 05, 2014 | 63.50 | 63.58 | 63.44 | 63.57 | 1,241 | -0.06(-0.09%) |
May 02, 2014 | 63.63 | 63.63 | 63.63 | 63.63 | 133 | +0.00(+0.00%) |
May 01, 2014 | 63.58 | 63.64 | 63.49 | 63.63 | 1,088 | +0.28(+0.44%) |
Apr 30, 2014 | 63.36 | 63.39 | 63.35 | 63.35 | 4,172 | -0.13(-0.20%) |
Apr 29, 2014 | 63.53 | 63.53 | 63.48 | 63.48 | 811 | +0.36(+0.56%) |
Apr 28, 2014 | 63.08 | 63.30 | 63.05 | 63.12 | 2,325 | +0.24(+0.38%) |
Apr 25, 2014 | 63.11 | 63.11 | 62.88 | 62.88 | 631 | -0.29(-0.46%) |
Apr 24, 2014 | 63.17 | 63.17 | 63.17 | 63.17 | 400 | -0.23(-0.36%) |
Apr 23, 2014 | 63.42 | 63.42 | 63.31 | 63.40 | 694 | +0.13(+0.21%) |
Apr 22, 2014 | 63.27 | 63.27 | 63.27 | 63.27 | 130 | +0.00(+0.00%) |
Apr 21, 2014 | 63.27 | 63.27 | 63.27 | 63.27 | 416 | +0.05(+0.08%) |
Apr 17, 2014 | 63.11 | 63.22 | 63.22 | 63.22 | 700 | +0.43(+0.69%) |
Apr 16, 2014 | 62.67 | 62.85 | 62.67 | 62.79 | 835 | +0.69(+1.12%) |
Apr 15, 2014 | 62.09 | 62.09 | 62.09 | 62.09 | 252 | +0.26(+0.43%) |
Apr 14, 2014 | 62.16 | 62.16 | 61.83 | 61.83 | 1,921 | -0.72(-1.15%) |
Apr 11, 2014 | 62.55 | 62.55 | 62.55 | 62.55 | 63 | +0.00(+0.00%) |
Apr 10, 2014 | 62.61 | 62.79 | 62.55 | 62.55 | 1,398 | +0.10(+0.16%) |
Apr 09, 2014 | 62.45 | 62.45 | 62.45 | 62.45 | 20 | +0.00(+0.00%) |
Apr 08, 2014 | 62.51 | 62.51 | 62.45 | 62.45 | 468 | -1.41(-2.21%) |
Apr 07, 2014 | 63.86 | 63.86 | 63.86 | 63.86 | 87 | +0.00(+0.00%) |
Apr 04, 2014 | 63.86 | 63.86 | 63.86 | 63.86 | 25 | +0.00(+0.00%) |
Apr 03, 2014 | 63.86 | 63.86 | 63.86 | 63.86 | 299 | +0.51(+0.81%) |
Apr 02, 2014 | 63.35 | 63.35 | 63.35 | 63.35 | 224 | +0.00(+0.00%) |
Apr 01, 2014 | 63.15 | 63.35 | 63.15 | 63.35 | 425 | +0.19(+0.30%) |
Mar 31, 2014 | 63.16 | 63.16 | 63.16 | 63.16 | 668 | +0.55(+0.88%) |
Mar 28, 2014 | 62.55 | 62.61 | 62.52 | 62.61 | 1,789 | +0.33(+0.53%) |
Mar 27, 2014 | 62.24 | 62.28 | 62.24 | 62.28 | 958 | +0.15(+0.24%) |
Mar 26, 2014 | 62.13 | 62.13 | 62.13 | 62.13 | 91 | +0.00(+0.00%) |
Mar 25, 2014 | 62.27 | 62.27 | 62.11 | 62.13 | 1,564 | +0.20(+0.32%) |
Mar 24, 2014 | 61.93 | 61.93 | 61.93 | 61.93 | 212 | -0.18(-0.29%) |
Mar 21, 2014 | 62.90 | 62.90 | 62.11 | 62.11 | 1,424 | -0.37(-0.59%) |
Mar 20, 2014 | 62.48 | 62.48 | 62.48 | 62.48 | 249 | +0.00(+0.00%) |
Mar 19, 2014 | 62.48 | 62.48 | 62.48 | 62.48 | 184 | +0.00(+0.00%) |
Mar 18, 2014 | 62.24 | 62.48 | 62.24 | 62.48 | 1,016 | +0.29(+0.47%) |
Mar 17, 2014 | 62.22 | 62.22 | 62.14 | 62.19 | 456 | +0.62(+1.01%) |
Mar 14, 2014 | 61.57 | 61.57 | 61.57 | 61.57 | 195 | -0.76(-1.22%) |
Mar 13, 2014 | 62.67 | 62.67 | 62.33 | 62.33 | 656 | -0.16(-0.25%) |
Mar 12, 2014 | 62.49 | 62.49 | 62.49 | 62.49 | 313 | -0.07(-0.11%) |
Mar 11, 2014 | 62.56 | 62.56 | 62.56 | 62.56 | 448 | -0.41(-0.65%) |
Mar 10, 2014 | 62.76 | 63.00 | 62.76 | 62.97 | 411 | -0.39(-0.61%) |
Mar 07, 2014 | 63.39 | 63.39 | 63.36 | 63.36 | 447 | -0.11(-0.18%) |
Mar 06, 2014 | 63.50 | 63.50 | 63.47 | 63.47 | 2,012 | +0.37(+0.58%) |
Mar 05, 2014 | 63.09 | 64.63 | 63.03 | 63.10 | 4,751 | +0.04(+0.06%) |
Mar 04, 2014 | 63.09 | 63.09 | 63.07 | 63.07 | 733 | +0.95(+1.54%) |