Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.35 | 63.49 | 62.06 | 63.12 | 589,817 | -0.77(-1.20%) |
May 29, 2014 | 62.96 | 64.38 | 62.92 | 63.89 | 507,348 | +1.01(+1.60%) |
May 28, 2014 | 63.62 | 63.64 | 62.40 | 62.88 | 723,787 | -0.41(-0.66%) |
May 27, 2014 | 64.41 | 64.74 | 63.13 | 63.30 | 750,948 | -1.03(-1.60%) |
May 23, 2014 | 64.81 | 64.33 | 64.33 | 64.33 | 218,861 | -0.66(-1.02%) |
May 22, 2014 | 65.20 | 65.40 | 64.74 | 64.99 | 211,102 | +0.48(+0.75%) |
May 21, 2014 | 64.17 | 64.55 | 63.79 | 64.51 | 246,960 | +0.20(+0.32%) |
May 20, 2014 | 64.10 | 64.65 | 64.06 | 64.30 | 338,799 | -0.54(-0.83%) |
May 19, 2014 | 65.53 | 65.62 | 64.24 | 64.84 | 283,496 | +0.09(+0.13%) |
May 16, 2014 | 64.63 | 65.07 | 64.35 | 64.75 | 239,162 | -0.50(-0.77%) |
May 15, 2014 | 65.70 | 65.73 | 64.64 | 65.26 | 365,364 | -0.61(-0.92%) |
May 14, 2014 | 65.84 | 66.35 | 65.73 | 65.86 | 450,419 | +0.49(+0.74%) |
May 13, 2014 | 65.70 | 65.87 | 65.29 | 65.38 | 386,383 | -0.70(-1.06%) |
May 12, 2014 | 66.11 | 66.62 | 65.78 | 66.08 | 476,995 | +0.86(+1.32%) |
May 09, 2014 | 65.39 | 65.70 | 64.74 | 65.21 | 456,468 | -0.44(-0.68%) |
May 08, 2014 | 66.72 | 66.93 | 64.95 | 65.66 | 584,932 | -1.48(-2.20%) |
May 07, 2014 | 68.31 | 68.33 | 66.51 | 67.13 | 942,619 | -1.70(-2.47%) |
May 06, 2014 | 69.34 | 69.36 | 68.57 | 68.83 | 397,074 | -0.18(-0.26%) |
May 05, 2014 | 68.89 | 69.10 | 68.52 | 69.01 | 358,140 | +0.89(+1.30%) |
May 02, 2014 | 67.44 | 68.37 | 67.21 | 68.12 | 544,393 | +0.94(+1.40%) |
May 01, 2014 | 67.46 | 67.65 | 66.88 | 67.18 | 431,823 | -1.08(-1.59%) |
Apr 30, 2014 | 68.34 | 69.00 | 67.68 | 68.27 | 591,000 | -0.78(-1.14%) |
Apr 29, 2014 | 67.18 | 69.60 | 67.18 | 69.05 | 799,371 | +1.48(+2.20%) |
Apr 28, 2014 | 67.59 | 68.04 | 67.31 | 67.57 | 510,813 | +0.17(+0.25%) |
Apr 25, 2014 | 67.32 | 67.40 | 66.39 | 67.40 | 549,940 | +1.06(+1.59%) |
Apr 24, 2014 | 66.72 | 67.43 | 65.95 | 66.34 | 848,252 | -1.48(-2.19%) |
Apr 23, 2014 | 66.72 | 68.06 | 66.50 | 67.82 | 434,518 | +1.24(+1.87%) |
Apr 22, 2014 | 66.50 | 66.69 | 65.78 | 66.58 | 474,386 | +0.15(+0.23%) |
Apr 21, 2014 | 66.61 | 67.06 | 64.80 | 66.43 | 719,497 | -0.67(-1.00%) |
Apr 17, 2014 | 67.20 | 67.10 | 67.10 | 67.10 | 475,255 | -0.26(-0.39%) |
Apr 16, 2014 | 67.63 | 67.77 | 66.89 | 67.36 | 715,573 | +0.20(+0.30%) |
Apr 15, 2014 | 67.87 | 68.02 | 66.42 | 67.16 | 1,718,291 | -0.96(-1.41%) |
Apr 14, 2014 | 67.59 | 69.18 | 67.49 | 68.12 | 1,096,672 | +2.21(+3.35%) |
Apr 11, 2014 | 66.86 | 67.30 | 65.79 | 65.91 | 610,009 | -0.35(-0.53%) |
Apr 10, 2014 | 67.12 | 67.64 | 65.95 | 66.26 | 856,854 | -0.75(-1.12%) |
Apr 09, 2014 | 66.95 | 67.62 | 65.61 | 67.01 | 1,045,080 | -1.36(-1.98%) |
Apr 08, 2014 | 66.99 | 68.66 | 66.95 | 68.37 | 1,028,323 | +2.60(+3.95%) |
Apr 07, 2014 | 65.21 | 66.54 | 65.09 | 65.77 | 802,489 | +0.34(+0.52%) |
Apr 04, 2014 | 65.91 | 66.16 | 65.10 | 65.43 | 690,784 | +0.30(+0.46%) |
Apr 03, 2014 | 65.06 | 65.22 | 64.32 | 65.13 | 508,862 | -0.10(-0.16%) |
Apr 02, 2014 | 65.51 | 65.84 | 65.14 | 65.23 | 540,161 | +1.12(+1.74%) |
Apr 01, 2014 | 63.90 | 64.37 | 63.60 | 64.11 | 496,385 | +0.17(+0.27%) |
Mar 31, 2014 | 64.78 | 64.81 | 63.32 | 63.94 | 634,044 | -0.62(-0.96%) |
Mar 28, 2014 | 64.51 | 64.98 | 64.03 | 64.57 | 651,332 | +0.37(+0.57%) |
Mar 27, 2014 | 63.51 | 64.39 | 63.13 | 64.20 | 864,896 | -0.14(-0.23%) |
Mar 26, 2014 | 65.98 | 66.31 | 64.17 | 64.35 | 691,641 | -1.79(-2.71%) |
Mar 25, 2014 | 65.74 | 67.06 | 65.60 | 66.14 | 1,141,477 | +1.21(+1.86%) |
Mar 24, 2014 | 67.01 | 67.12 | 64.87 | 64.93 | 977,687 | -3.06(-4.50%) |
Mar 21, 2014 | 68.45 | 68.72 | 67.52 | 67.99 | 719,041 | +0.23(+0.34%) |
Mar 20, 2014 | 66.59 | 68.45 | 66.56 | 67.76 | 1,071,901 | +0.68(+1.02%) |
Mar 19, 2014 | 67.99 | 68.51 | 66.99 | 67.08 | 1,471,485 | -1.77(-2.58%) |
Mar 18, 2014 | 68.56 | 69.44 | 68.32 | 68.86 | 689,594 | -0.96(-1.38%) |
Mar 17, 2014 | 71.17 | 71.57 | 69.82 | 69.82 | 688,828 | -1.51(-2.12%) |
Mar 14, 2014 | 71.25 | 71.77 | 70.36 | 71.33 | 1,081,263 | +1.12(+1.59%) |
Mar 13, 2014 | 69.92 | 70.97 | 69.66 | 70.21 | 960,190 | -0.05(-0.07%) |
Mar 12, 2014 | 69.46 | 70.62 | 69.45 | 70.26 | 886,479 | +1.23(+1.78%) |
Mar 11, 2014 | 69.66 | 70.20 | 68.52 | 69.03 | 744,033 | +0.19(+0.27%) |
Mar 10, 2014 | 68.66 | 69.37 | 68.17 | 68.85 | 589,894 | -0.51(-0.73%) |
Mar 07, 2014 | 69.69 | 69.75 | 68.51 | 69.36 | 1,105,581 | -2.42(-3.36%) |
Mar 06, 2014 | 71.79 | 72.43 | 71.47 | 71.77 | 586,127 | +0.34(+0.47%) |
Mar 05, 2014 | 70.25 | 72.00 | 69.86 | 71.43 | 1,250,863 | +2.58(+3.75%) |
Mar 04, 2014 | 69.39 | 69.71 | 68.52 | 68.85 | 632,408 | -0.99(-1.42%) |