Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.40 | 64.01 | 63.40 | 63.94 | 478,450 | +0.38(+0.60%) |
May 29, 2014 | 63.56 | 63.84 | 63.19 | 63.56 | 641,333 | +0.03(+0.04%) |
May 28, 2014 | 63.60 | 64.04 | 63.49 | 63.54 | 445,764 | -0.02(-0.03%) |
May 27, 2014 | 62.97 | 63.63 | 62.92 | 63.55 | 481,959 | +0.75(+1.19%) |
May 23, 2014 | 62.79 | 62.81 | 62.81 | 62.81 | 527,300 | -0.05(-0.07%) |
May 22, 2014 | 62.75 | 63.09 | 62.47 | 62.85 | 588,862 | +0.17(+0.27%) |
May 21, 2014 | 62.74 | 63.03 | 62.68 | 62.68 | 900,904 | +0.16(+0.26%) |
May 20, 2014 | 63.52 | 63.58 | 62.34 | 62.52 | 741,847 | -1.06(-1.67%) |
May 19, 2014 | 63.42 | 63.81 | 63.36 | 63.58 | 908,359 | -0.08(-0.13%) |
May 16, 2014 | 63.30 | 63.69 | 62.96 | 63.66 | 436,562 | +0.31(+0.48%) |
May 15, 2014 | 63.90 | 63.90 | 62.98 | 63.35 | 438,773 | -0.58(-0.90%) |
May 14, 2014 | 63.94 | 64.14 | 63.27 | 63.93 | 773,059 | -0.05(-0.08%) |
May 13, 2014 | 64.57 | 64.59 | 63.75 | 63.98 | 702,520 | -0.50(-0.78%) |
May 12, 2014 | 64.35 | 64.54 | 64.19 | 64.49 | 414,170 | +0.38(+0.59%) |
May 09, 2014 | 63.72 | 64.11 | 63.54 | 64.11 | 423,680 | +0.32(+0.51%) |
May 08, 2014 | 63.88 | 64.34 | 63.48 | 63.78 | 428,919 | -0.18(-0.28%) |
May 07, 2014 | 63.83 | 64.01 | 63.31 | 63.97 | 510,398 | +0.27(+0.42%) |
May 06, 2014 | 63.44 | 63.81 | 63.28 | 63.70 | 548,873 | -0.05(-0.08%) |
May 05, 2014 | 63.44 | 63.82 | 63.12 | 63.75 | 285,691 | -0.07(-0.11%) |
May 02, 2014 | 63.51 | 64.32 | 63.40 | 63.82 | 546,217 | +0.27(+0.42%) |
May 01, 2014 | 63.73 | 63.73 | 63.11 | 63.55 | 474,032 | -0.18(-0.28%) |
Apr 30, 2014 | 62.92 | 63.75 | 62.67 | 63.73 | 563,075 | +0.79(+1.26%) |
Apr 29, 2014 | 62.88 | 63.09 | 62.43 | 62.94 | 615,645 | +0.39(+0.62%) |
Apr 28, 2014 | 62.15 | 62.65 | 61.72 | 62.55 | 871,158 | +0.55(+0.89%) |
Apr 25, 2014 | 62.16 | 62.44 | 61.68 | 62.00 | 969,920 | -0.17(-0.28%) |
Apr 24, 2014 | 61.30 | 62.63 | 60.48 | 62.17 | 1,840,392 | -0.88(-1.40%) |
Apr 23, 2014 | 62.89 | 63.37 | 62.40 | 63.06 | 1,124,595 | +1.45(+2.35%) |
Apr 22, 2014 | 61.43 | 61.93 | 61.15 | 61.61 | 360,711 | +0.14(+0.23%) |
Apr 21, 2014 | 61.67 | 61.95 | 61.23 | 61.46 | 439,725 | -0.29(-0.47%) |
Apr 17, 2014 | 61.51 | 61.75 | 61.75 | 61.75 | 871,861 | +1.00(+1.64%) |
Apr 16, 2014 | 59.95 | 60.79 | 59.70 | 60.75 | 659,345 | +1.22(+2.06%) |
Apr 15, 2014 | 58.98 | 59.60 | 58.58 | 59.53 | 589,357 | +0.65(+1.10%) |
Apr 14, 2014 | 59.10 | 59.15 | 58.28 | 58.88 | 691,432 | +0.34(+0.58%) |
Apr 11, 2014 | 59.10 | 59.69 | 58.32 | 58.54 | 821,544 | -0.87(-1.47%) |
Apr 10, 2014 | 61.10 | 61.32 | 59.41 | 59.41 | 838,957 | -1.72(-2.81%) |
Apr 09, 2014 | 60.45 | 61.13 | 60.39 | 61.13 | 575,403 | +0.84(+1.39%) |
Apr 08, 2014 | 60.12 | 60.44 | 59.97 | 60.29 | 729,955 | +0.24(+0.40%) |
Apr 07, 2014 | 60.83 | 61.11 | 59.65 | 60.05 | 807,360 | -0.88(-1.45%) |
Apr 04, 2014 | 62.44 | 62.50 | 60.92 | 60.93 | 614,621 | -1.29(-2.07%) |
Apr 03, 2014 | 62.68 | 62.68 | 61.93 | 62.22 | 622,404 | -0.24(-0.39%) |
Apr 02, 2014 | 62.89 | 63.17 | 62.44 | 62.46 | 502,525 | -0.30(-0.47%) |
Apr 01, 2014 | 61.40 | 62.86 | 61.40 | 62.76 | 1,203,579 | +1.53(+2.50%) |
Mar 31, 2014 | 61.86 | 61.95 | 61.13 | 61.23 | 1,769,197 | -0.14(-0.23%) |
Mar 28, 2014 | 61.97 | 62.44 | 61.26 | 61.37 | 885,462 | -0.43(-0.70%) |
Mar 27, 2014 | 62.36 | 62.36 | 61.63 | 61.80 | 602,916 | -0.46(-0.74%) |
Mar 26, 2014 | 63.40 | 63.54 | 62.26 | 62.26 | 538,598 | -0.79(-1.26%) |
Mar 25, 2014 | 63.76 | 63.83 | 62.85 | 63.06 | 720,669 | -0.46(-0.72%) |
Mar 24, 2014 | 64.18 | 64.33 | 63.16 | 63.52 | 620,321 | -0.59(-0.91%) |
Mar 21, 2014 | 65.27 | 65.33 | 64.05 | 64.10 | 919,802 | -0.70(-1.08%) |
Mar 20, 2014 | 64.35 | 64.80 | 64.06 | 64.80 | 421,260 | +0.40(+0.61%) |
Mar 19, 2014 | 65.44 | 65.61 | 64.02 | 64.41 | 512,123 | -1.12(-1.72%) |
Mar 18, 2014 | 64.50 | 65.57 | 64.44 | 65.53 | 542,894 | +1.14(+1.78%) |
Mar 17, 2014 | 64.15 | 64.77 | 64.02 | 64.39 | 620,723 | +0.46(+0.72%) |
Mar 14, 2014 | 64.33 | 64.62 | 63.83 | 63.93 | 638,138 | -0.58(-0.89%) |
Mar 13, 2014 | 64.80 | 65.39 | 64.43 | 64.51 | 1,044,623 | -0.26(-0.40%) |
Mar 12, 2014 | 63.66 | 64.80 | 63.65 | 64.77 | 670,621 | +0.64(+1.00%) |
Mar 11, 2014 | 64.17 | 64.63 | 63.74 | 64.13 | 734,842 | +0.00(+0.00%) |
Mar 10, 2014 | 63.68 | 64.13 | 63.24 | 64.13 | 690,175 | +0.44(+0.69%) |
Mar 07, 2014 | 63.57 | 64.06 | 63.13 | 63.69 | 875,364 | +0.33(+0.53%) |
Mar 06, 2014 | 63.17 | 63.39 | 62.79 | 63.35 | 393,462 | +0.45(+0.72%) |
Mar 05, 2014 | 63.61 | 63.62 | 62.81 | 62.90 | 372,380 | -0.70(-1.10%) |
Mar 04, 2014 | 63.16 | 63.71 | 62.98 | 63.60 | 714,879 | +1.00(+1.60%) |