Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.16 | 63.19 | 63.06 | 63.14 | 381,594 | -0.06(-0.09%) |
May 29, 2014 | 63.29 | 63.43 | 63.15 | 63.20 | 370,971 | -0.05(-0.08%) |
May 28, 2014 | 63.20 | 63.31 | 63.07 | 63.25 | 211,089 | +0.26(+0.41%) |
May 27, 2014 | 63.04 | 63.05 | 62.85 | 62.99 | 278,676 | +0.01(+0.02%) |
May 23, 2014 | 62.98 | 62.97 | 62.97 | 62.97 | 202,538 | +0.12(+0.19%) |
May 22, 2014 | 62.95 | 62.95 | 62.85 | 62.85 | 231,503 | -0.08(-0.13%) |
May 21, 2014 | 62.92 | 62.95 | 62.83 | 62.94 | 407,354 | -0.06(-0.09%) |
May 20, 2014 | 62.91 | 63.03 | 62.90 | 62.99 | 280,068 | +0.12(+0.19%) |
May 19, 2014 | 62.98 | 63.03 | 62.86 | 62.88 | 304,077 | -0.04(-0.07%) |
May 16, 2014 | 62.93 | 62.99 | 62.88 | 62.92 | 244,487 | -0.10(-0.15%) |
May 15, 2014 | 62.96 | 63.11 | 62.91 | 63.02 | 468,665 | +0.16(+0.26%) |
May 14, 2014 | 62.76 | 62.94 | 62.75 | 62.85 | 204,821 | +0.25(+0.40%) |
May 13, 2014 | 62.59 | 62.62 | 62.53 | 62.60 | 231,814 | +0.19(+0.30%) |
May 12, 2014 | 62.47 | 62.47 | 62.39 | 62.41 | 180,084 | -0.15(-0.24%) |
May 09, 2014 | 62.59 | 62.59 | 62.51 | 62.56 | 206,792 | -0.02(-0.04%) |
May 08, 2014 | 62.57 | 62.66 | 62.50 | 62.59 | 415,756 | +0.07(+0.11%) |
May 07, 2014 | 62.45 | 62.55 | 62.37 | 62.52 | 182,480 | +0.07(+0.11%) |
May 06, 2014 | 62.40 | 62.46 | 62.36 | 62.45 | 274,491 | +0.05(+0.08%) |
May 05, 2014 | 62.50 | 62.50 | 62.35 | 62.40 | 227,255 | -0.04(-0.07%) |
May 02, 2014 | 62.24 | 62.50 | 62.16 | 62.44 | 605,847 | +0.03(+0.05%) |
May 01, 2014 | 62.30 | 62.48 | 62.28 | 62.41 | 494,324 | +0.16(+0.26%) |
Apr 30, 2014 | 62.18 | 62.28 | 62.09 | 62.26 | 256,262 | +0.21(+0.33%) |
Apr 29, 2014 | 61.99 | 62.07 | 61.95 | 62.05 | 203,836 | +0.01(+0.02%) |
Apr 28, 2014 | 62.05 | 62.15 | 61.94 | 62.03 | 314,974 | -0.07(-0.11%) |
Apr 25, 2014 | 62.15 | 62.21 | 62.08 | 62.10 | 220,164 | +0.06(+0.10%) |
Apr 24, 2014 | 61.99 | 62.08 | 61.98 | 62.04 | 515,063 | -0.03(-0.05%) |
Apr 23, 2014 | 62.07 | 62.14 | 61.99 | 62.07 | 1,119,575 | +0.13(+0.20%) |
Apr 22, 2014 | 61.97 | 61.97 | 61.82 | 61.94 | 366,079 | -0.03(-0.05%) |
Apr 21, 2014 | 61.97 | 62.06 | 61.94 | 61.97 | 532,943 | +0.07(+0.11%) |
Apr 17, 2014 | 62.17 | 61.91 | 61.91 | 61.91 | 1,700,086 | -0.26(-0.42%) |
Apr 16, 2014 | 62.19 | 62.23 | 62.12 | 62.17 | 261,010 | -0.06(-0.10%) |
Apr 15, 2014 | 62.16 | 62.31 | 62.10 | 62.23 | 221,713 | +0.07(+0.12%) |
Apr 14, 2014 | 62.18 | 62.22 | 62.11 | 62.15 | 227,332 | -0.08(-0.13%) |
Apr 11, 2014 | 62.30 | 62.31 | 62.18 | 62.23 | 350,252 | +0.01(+0.01%) |
Apr 10, 2014 | 62.08 | 62.31 | 62.04 | 62.23 | 331,630 | +0.19(+0.31%) |
Apr 09, 2014 | 61.85 | 62.09 | 61.79 | 62.03 | 331,254 | +0.06(+0.10%) |
Apr 08, 2014 | 61.91 | 61.97 | 61.81 | 61.97 | 267,587 | +0.14(+0.23%) |
Apr 07, 2014 | 61.85 | 61.92 | 61.83 | 61.83 | 203,646 | +0.08(+0.13%) |
Apr 04, 2014 | 61.66 | 61.77 | 61.62 | 61.75 | 302,389 | +0.30(+0.49%) |
Apr 03, 2014 | 61.47 | 61.53 | 61.42 | 61.45 | 253,028 | +0.02(+0.04%) |
Apr 02, 2014 | 61.51 | 61.57 | 61.39 | 61.42 | 240,763 | -0.15(-0.24%) |
Apr 01, 2014 | 61.56 | 61.66 | 61.54 | 61.57 | 416,612 | -0.06(-0.10%) |
Mar 31, 2014 | 61.49 | 61.64 | 61.46 | 61.64 | 308,050 | +0.05(+0.08%) |
Mar 28, 2014 | 61.73 | 61.76 | 61.56 | 61.59 | 195,573 | -0.15(-0.24%) |
Mar 27, 2014 | 61.64 | 61.79 | 61.63 | 61.73 | 418,438 | +0.05(+0.08%) |
Mar 26, 2014 | 61.57 | 61.71 | 61.53 | 61.68 | 328,247 | +0.16(+0.26%) |
Mar 25, 2014 | 61.48 | 61.57 | 61.44 | 61.52 | 246,218 | +0.00(+0.00%) |
Mar 24, 2014 | 61.44 | 61.56 | 61.39 | 61.52 | 288,006 | -0.01(-0.02%) |
Mar 21, 2014 | 61.40 | 61.56 | 61.39 | 61.53 | 304,393 | +0.09(+0.14%) |
Mar 20, 2014 | 61.30 | 61.47 | 61.30 | 61.44 | 187,594 | -0.01(-0.02%) |
Mar 19, 2014 | 61.81 | 61.86 | 61.27 | 61.46 | 261,055 | -0.37(-0.60%) |
Mar 18, 2014 | 61.80 | 61.86 | 61.76 | 61.83 | 313,513 | +0.05(+0.08%) |
Mar 17, 2014 | 61.84 | 61.87 | 61.73 | 61.78 | 339,884 | -0.13(-0.22%) |
Mar 14, 2014 | 62.00 | 62.01 | 61.86 | 61.91 | 456,252 | +0.02(+0.04%) |
Mar 13, 2014 | 61.56 | 61.93 | 61.52 | 61.89 | 253,166 | +0.25(+0.41%) |
Mar 12, 2014 | 61.65 | 61.67 | 61.57 | 61.64 | 272,490 | +0.16(+0.26%) |
Mar 11, 2014 | 61.44 | 61.54 | 61.39 | 61.47 | 246,560 | +0.01(+0.01%) |
Mar 10, 2014 | 61.36 | 61.47 | 61.36 | 61.47 | 242,164 | +0.05(+0.08%) |
Mar 07, 2014 | 61.43 | 61.50 | 61.39 | 61.41 | 381,311 | -0.24(-0.39%) |
Mar 06, 2014 | 61.74 | 61.74 | 61.61 | 61.65 | 265,827 | -0.18(-0.30%) |
Mar 05, 2014 | 61.78 | 61.87 | 61.73 | 61.84 | 241,382 | +0.01(+0.02%) |
Mar 04, 2014 | 61.98 | 61.99 | 61.81 | 61.82 | 208,602 | -0.25(-0.41%) |