Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.31 | 63.63 | 62.76 | 63.52 | 200,244 | +0.08(+0.13%) |
May 29, 2014 | 63.80 | 64.05 | 62.93 | 63.44 | 577,782 | -0.33(-0.52%) |
May 28, 2014 | 62.84 | 63.90 | 62.53 | 63.77 | 254,359 | +0.95(+1.51%) |
May 27, 2014 | 62.79 | 63.25 | 62.64 | 62.82 | 184,634 | +0.18(+0.29%) |
May 23, 2014 | 62.96 | 62.64 | 62.64 | 62.64 | 246,400 | -0.62(-0.98%) |
May 22, 2014 | 63.34 | 63.82 | 63.04 | 63.26 | 197,267 | -0.06(-0.09%) |
May 21, 2014 | 63.00 | 63.76 | 62.79 | 63.32 | 229,027 | +0.46(+0.73%) |
May 20, 2014 | 63.18 | 63.46 | 62.45 | 62.86 | 179,605 | -0.40(-0.63%) |
May 19, 2014 | 62.81 | 63.99 | 62.51 | 63.26 | 233,663 | +0.50(+0.80%) |
May 16, 2014 | 62.73 | 62.81 | 61.40 | 62.76 | 358,367 | -0.13(-0.21%) |
May 15, 2014 | 63.66 | 63.66 | 61.80 | 62.89 | 313,019 | -0.84(-1.32%) |
May 14, 2014 | 63.58 | 64.79 | 63.27 | 63.73 | 255,919 | +0.38(+0.60%) |
May 13, 2014 | 62.88 | 63.67 | 62.72 | 63.35 | 242,525 | +0.31(+0.49%) |
May 12, 2014 | 62.71 | 63.43 | 62.46 | 63.04 | 333,959 | +0.66(+1.06%) |
May 09, 2014 | 63.73 | 64.13 | 61.98 | 62.38 | 362,605 | -1.53(-2.39%) |
May 08, 2014 | 66.25 | 66.26 | 62.02 | 63.91 | 561,351 | -2.32(-3.50%) |
May 07, 2014 | 64.89 | 66.43 | 64.76 | 66.23 | 345,994 | +1.18(+1.81%) |
May 06, 2014 | 65.52 | 66.33 | 64.93 | 65.05 | 411,080 | -0.59(-0.90%) |
May 05, 2014 | 65.34 | 66.70 | 65.34 | 65.64 | 273,625 | -0.30(-0.45%) |
May 02, 2014 | 65.28 | 66.63 | 64.82 | 65.94 | 184,034 | +0.90(+1.38%) |
May 01, 2014 | 65.93 | 66.32 | 64.79 | 65.04 | 185,585 | -0.91(-1.38%) |
Apr 30, 2014 | 65.45 | 66.19 | 65.24 | 65.95 | 281,641 | +0.32(+0.49%) |
Apr 29, 2014 | 65.47 | 66.61 | 65.40 | 65.63 | 245,403 | +0.63(+0.97%) |
Apr 28, 2014 | 67.34 | 67.73 | 64.94 | 65.00 | 433,694 | -2.24(-3.33%) |
Apr 25, 2014 | 67.25 | 67.64 | 66.78 | 67.24 | 345,740 | -0.01(-0.01%) |
Apr 24, 2014 | 67.07 | 67.32 | 66.62 | 67.25 | 461,836 | +0.61(+0.92%) |
Apr 23, 2014 | 66.05 | 66.97 | 66.05 | 66.64 | 355,643 | +0.55(+0.83%) |
Apr 22, 2014 | 66.38 | 66.66 | 66.02 | 66.09 | 267,411 | -0.22(-0.33%) |
Apr 21, 2014 | 65.92 | 66.65 | 65.79 | 66.31 | 185,734 | +0.43(+0.65%) |
Apr 17, 2014 | 65.31 | 65.88 | 65.88 | 65.88 | 152,600 | +0.64(+0.98%) |
Apr 16, 2014 | 65.14 | 65.41 | 64.52 | 65.24 | 229,973 | +0.54(+0.83%) |
Apr 15, 2014 | 63.86 | 64.89 | 63.54 | 64.70 | 324,987 | +1.02(+1.60%) |
Apr 14, 2014 | 63.44 | 64.29 | 63.19 | 63.68 | 204,427 | +0.44(+0.70%) |
Apr 11, 2014 | 63.38 | 64.05 | 63.20 | 63.24 | 150,949 | -0.39(-0.61%) |
Apr 10, 2014 | 64.14 | 64.66 | 63.33 | 63.63 | 293,483 | -0.52(-0.81%) |
Apr 09, 2014 | 64.41 | 64.41 | 63.25 | 64.15 | 343,778 | +0.02(+0.03%) |
Apr 08, 2014 | 63.12 | 64.13 | 62.16 | 64.13 | 386,736 | +1.20(+1.91%) |
Apr 07, 2014 | 64.41 | 64.85 | 62.84 | 62.93 | 440,474 | -1.47(-2.28%) |
Apr 04, 2014 | 66.28 | 66.29 | 64.20 | 64.40 | 364,820 | -1.67(-2.53%) |
Apr 03, 2014 | 65.93 | 66.53 | 65.77 | 66.07 | 401,811 | +0.40(+0.61%) |
Apr 02, 2014 | 65.53 | 66.11 | 65.32 | 65.67 | 372,286 | +0.23(+0.35%) |
Apr 01, 2014 | 65.48 | 65.73 | 65.08 | 65.44 | 333,201 | +0.06(+0.09%) |
Mar 31, 2014 | 64.60 | 65.63 | 64.44 | 65.38 | 363,624 | +0.81(+1.25%) |
Mar 28, 2014 | 63.28 | 65.24 | 63.28 | 64.57 | 376,310 | +1.50(+2.38%) |
Mar 27, 2014 | 64.06 | 64.29 | 62.97 | 63.07 | 339,910 | -0.80(-1.25%) |
Mar 26, 2014 | 63.49 | 64.07 | 63.19 | 63.87 | 418,502 | +0.68(+1.08%) |
Mar 25, 2014 | 63.17 | 63.64 | 63.01 | 63.19 | 212,804 | +0.22(+0.35%) |
Mar 24, 2014 | 63.66 | 64.05 | 62.81 | 62.97 | 222,842 | -0.47(-0.74%) |
Mar 21, 2014 | 63.27 | 64.32 | 63.05 | 63.44 | 415,566 | +0.46(+0.73%) |
Mar 20, 2014 | 61.86 | 63.15 | 61.86 | 62.98 | 195,572 | +0.80(+1.29%) |
Mar 19, 2014 | 62.04 | 62.57 | 61.69 | 62.18 | 165,598 | +0.10(+0.16%) |
Mar 18, 2014 | 61.03 | 62.11 | 61.03 | 62.08 | 357,109 | +1.07(+1.75%) |
Mar 17, 2014 | 61.23 | 61.32 | 60.69 | 61.01 | 230,952 | +0.16(+0.26%) |
Mar 14, 2014 | 61.42 | 61.59 | 60.56 | 60.85 | 302,564 | -0.57(-0.93%) |
Mar 13, 2014 | 61.50 | 61.53 | 60.42 | 61.42 | 258,352 | +0.20(+0.33%) |
Mar 12, 2014 | 60.96 | 61.53 | 60.59 | 61.22 | 184,152 | +0.03(+0.05%) |
Mar 11, 2014 | 61.73 | 61.95 | 60.80 | 61.19 | 257,750 | -0.45(-0.73%) |
Mar 10, 2014 | 61.84 | 61.84 | 61.08 | 61.64 | 176,606 | -0.35(-0.56%) |
Mar 07, 2014 | 61.78 | 62.15 | 61.54 | 61.99 | 168,009 | +0.32(+0.52%) |
Mar 06, 2014 | 61.18 | 61.94 | 61.01 | 61.67 | 234,148 | +0.47(+0.77%) |
Mar 05, 2014 | 61.19 | 61.78 | 60.79 | 61.20 | 374,774 | -0.73(-1.18%) |
Mar 04, 2014 | 62.26 | 62.68 | 61.75 | 61.93 | 368,671 | -0.21(-0.34%) |