Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.94 | 62.21 | 61.41 | 62.07 | 63,015 | +0.25(+0.40%) |
May 29, 2014 | 62.03 | 62.72 | 61.25 | 61.82 | 84,771 | -0.10(-0.16%) |
May 28, 2014 | 62.32 | 62.45 | 61.72 | 61.92 | 85,282 | -0.35(-0.56%) |
May 27, 2014 | 62.29 | 63.15 | 62.05 | 62.27 | 51,697 | +0.36(+0.58%) |
May 23, 2014 | 61.53 | 61.91 | 61.91 | 61.91 | 46,000 | +0.53(+0.86%) |
May 22, 2014 | 61.78 | 62.31 | 61.15 | 61.38 | 37,240 | -0.37(-0.60%) |
May 21, 2014 | 62.24 | 62.53 | 61.50 | 61.75 | 86,185 | -0.25(-0.40%) |
May 20, 2014 | 63.72 | 63.99 | 61.86 | 62.00 | 110,033 | -1.76(-2.76%) |
May 19, 2014 | 63.38 | 63.91 | 63.12 | 63.76 | 66,137 | +0.12(+0.19%) |
May 16, 2014 | 63.66 | 63.92 | 63.14 | 63.64 | 71,614 | -0.18(-0.28%) |
May 15, 2014 | 63.35 | 64.06 | 63.10 | 63.82 | 150,153 | +0.17(+0.27%) |
May 14, 2014 | 64.16 | 64.55 | 63.64 | 63.65 | 124,911 | -0.67(-1.04%) |
May 13, 2014 | 64.72 | 65.04 | 64.13 | 64.32 | 66,945 | -0.46(-0.71%) |
May 12, 2014 | 63.50 | 64.85 | 63.32 | 64.78 | 91,207 | +1.52(+2.40%) |
May 09, 2014 | 62.01 | 63.30 | 61.93 | 63.26 | 63,706 | +0.96(+1.54%) |
May 08, 2014 | 62.04 | 63.22 | 61.90 | 62.30 | 136,337 | +0.03(+0.05%) |
May 07, 2014 | 61.26 | 62.32 | 60.47 | 62.27 | 386,384 | +1.21(+1.98%) |
May 06, 2014 | 61.18 | 61.79 | 61.05 | 61.06 | 131,529 | -0.19(-0.31%) |
May 05, 2014 | 61.07 | 61.35 | 60.51 | 61.25 | 145,742 | -0.10(-0.16%) |
May 02, 2014 | 61.31 | 62.09 | 61.04 | 61.35 | 96,115 | +0.03(+0.05%) |
May 01, 2014 | 61.34 | 61.76 | 60.73 | 61.32 | 182,074 | -0.07(-0.11%) |
Apr 30, 2014 | 60.98 | 61.75 | 60.69 | 61.39 | 154,144 | +0.35(+0.57%) |
Apr 29, 2014 | 60.41 | 61.67 | 60.05 | 61.04 | 341,307 | +1.09(+1.82%) |
Apr 28, 2014 | 61.23 | 61.55 | 59.07 | 59.95 | 194,370 | -1.20(-1.96%) |
Apr 25, 2014 | 60.55 | 61.62 | 60.39 | 61.15 | 578,818 | +0.48(+0.79%) |
Apr 24, 2014 | 63.29 | 63.35 | 60.25 | 60.67 | 397,912 | -1.00(-1.62%) |
Apr 23, 2014 | 61.73 | 62.61 | 61.43 | 61.67 | 167,450 | +0.13(+0.21%) |
Apr 22, 2014 | 61.34 | 61.84 | 61.14 | 61.54 | 88,240 | +0.41(+0.67%) |
Apr 21, 2014 | 61.30 | 61.50 | 60.26 | 61.13 | 107,402 | -0.05(-0.08%) |
Apr 17, 2014 | 60.76 | 61.18 | 61.18 | 61.18 | 88,000 | +0.35(+0.58%) |
Apr 16, 2014 | 61.24 | 61.24 | 60.46 | 60.83 | 84,229 | +0.08(+0.13%) |
Apr 15, 2014 | 60.34 | 61.17 | 59.80 | 60.75 | 173,288 | +0.43(+0.71%) |
Apr 14, 2014 | 61.12 | 61.12 | 59.87 | 60.32 | 118,358 | -0.24(-0.40%) |
Apr 11, 2014 | 60.80 | 61.44 | 60.28 | 60.56 | 180,155 | -0.72(-1.17%) |
Apr 10, 2014 | 61.83 | 62.38 | 60.77 | 61.28 | 138,083 | -0.71(-1.15%) |
Apr 09, 2014 | 62.19 | 62.56 | 61.50 | 61.99 | 69,296 | +0.22(+0.36%) |
Apr 08, 2014 | 62.01 | 62.57 | 61.50 | 61.77 | 142,449 | -0.12(-0.19%) |
Apr 07, 2014 | 62.17 | 62.34 | 61.53 | 61.89 | 190,154 | -0.33(-0.53%) |
Apr 04, 2014 | 63.09 | 63.09 | 62.03 | 62.22 | 182,534 | -0.51(-0.81%) |
Apr 03, 2014 | 63.42 | 63.49 | 62.70 | 62.73 | 154,366 | -0.44(-0.70%) |
Apr 02, 2014 | 63.40 | 63.47 | 62.74 | 63.17 | 114,532 | +0.06(+0.10%) |
Apr 01, 2014 | 62.83 | 63.93 | 62.66 | 63.11 | 181,356 | +0.44(+0.70%) |
Mar 31, 2014 | 62.07 | 62.99 | 61.27 | 62.67 | 258,809 | +0.90(+1.46%) |
Mar 28, 2014 | 60.58 | 62.06 | 60.58 | 61.77 | 169,653 | +1.31(+2.17%) |
Mar 27, 2014 | 59.94 | 60.55 | 59.10 | 60.46 | 159,804 | +0.67(+1.12%) |
Mar 26, 2014 | 61.38 | 61.50 | 59.50 | 59.79 | 200,063 | -1.10(-1.81%) |
Mar 25, 2014 | 60.97 | 61.54 | 60.28 | 60.89 | 105,636 | +0.39(+0.64%) |
Mar 24, 2014 | 60.72 | 61.34 | 59.88 | 60.50 | 142,875 | +0.17(+0.28%) |
Mar 21, 2014 | 61.04 | 61.63 | 60.25 | 60.33 | 137,190 | -0.64(-1.05%) |
Mar 20, 2014 | 60.85 | 61.48 | 60.42 | 60.97 | 118,957 | -0.11(-0.18%) |
Mar 19, 2014 | 61.92 | 62.09 | 60.90 | 61.08 | 169,119 | -0.71(-1.15%) |
Mar 18, 2014 | 63.08 | 63.30 | 61.56 | 61.79 | 169,205 | -1.32(-2.09%) |
Mar 17, 2014 | 63.62 | 64.24 | 63.01 | 63.11 | 98,052 | -0.04(-0.06%) |
Mar 14, 2014 | 62.43 | 63.92 | 62.12 | 63.15 | 197,665 | +0.48(+0.77%) |
Mar 13, 2014 | 63.74 | 63.74 | 62.16 | 62.67 | 117,594 | -0.66(-1.04%) |
Mar 12, 2014 | 63.19 | 64.34 | 63.00 | 63.33 | 161,713 | -0.32(-0.50%) |
Mar 11, 2014 | 65.53 | 65.55 | 63.38 | 63.65 | 187,083 | -1.51(-2.32%) |
Mar 10, 2014 | 66.36 | 67.31 | 65.00 | 65.16 | 230,222 | -1.18(-1.78%) |
Mar 07, 2014 | 65.92 | 66.73 | 65.41 | 66.34 | 160,066 | +0.90(+1.38%) |
Mar 06, 2014 | 65.02 | 66.01 | 64.65 | 65.44 | 149,363 | +0.75(+1.16%) |
Mar 05, 2014 | 65.16 | 65.36 | 64.21 | 64.69 | 277,273 | -0.43(-0.66%) |
Mar 04, 2014 | 64.49 | 65.54 | 63.71 | 65.12 | 277,422 | +2.23(+3.55%) |