Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.75 | 65.75 | 64.19 | 64.69 | 526,579 | +0.53(+0.82%) |
May 29, 2014 | 64.27 | 64.57 | 63.72 | 64.16 | 176,228 | -0.06(-0.10%) |
May 28, 2014 | 63.97 | 64.97 | 63.97 | 64.22 | 228,761 | +0.34(+0.52%) |
May 27, 2014 | 63.45 | 64.23 | 63.02 | 63.89 | 152,162 | +0.82(+1.30%) |
May 23, 2014 | 61.74 | 63.07 | 63.07 | 63.07 | 95,749 | +1.36(+2.21%) |
May 22, 2014 | 61.49 | 61.91 | 61.45 | 61.71 | 49,347 | +0.38(+0.62%) |
May 21, 2014 | 61.32 | 61.66 | 60.29 | 61.32 | 130,012 | +0.11(+0.19%) |
May 20, 2014 | 62.53 | 62.53 | 60.50 | 61.21 | 160,092 | -1.52(-2.43%) |
May 19, 2014 | 62.20 | 63.05 | 61.70 | 62.73 | 46,013 | +0.20(+0.32%) |
May 16, 2014 | 61.68 | 62.63 | 61.28 | 62.53 | 356,202 | +0.69(+1.11%) |
May 15, 2014 | 62.19 | 62.19 | 60.79 | 61.84 | 157,259 | -0.66(-1.06%) |
May 14, 2014 | 62.40 | 62.83 | 62.24 | 62.50 | 339,558 | -0.10(-0.15%) |
May 13, 2014 | 62.05 | 62.85 | 61.59 | 62.60 | 133,313 | +0.41(+0.65%) |
May 12, 2014 | 60.19 | 62.28 | 60.05 | 62.20 | 185,969 | +2.26(+3.76%) |
May 09, 2014 | 59.50 | 60.07 | 59.24 | 59.94 | 136,308 | +0.44(+0.74%) |
May 08, 2014 | 59.62 | 60.76 | 59.23 | 59.50 | 167,617 | -0.27(-0.46%) |
May 07, 2014 | 59.68 | 59.92 | 58.70 | 59.77 | 158,774 | +0.06(+0.10%) |
May 06, 2014 | 61.16 | 61.24 | 59.50 | 59.71 | 307,911 | -1.54(-2.52%) |
May 05, 2014 | 62.19 | 62.23 | 61.00 | 61.25 | 174,227 | -1.44(-2.29%) |
May 02, 2014 | 64.25 | 64.45 | 61.86 | 62.69 | 273,108 | -1.27(-1.98%) |
May 01, 2014 | 62.89 | 63.97 | 61.25 | 63.96 | 179,849 | +1.19(+1.90%) |
Apr 30, 2014 | 62.60 | 63.26 | 62.09 | 62.77 | 165,802 | -0.08(-0.13%) |
Apr 29, 2014 | 63.69 | 64.00 | 62.72 | 62.85 | 129,855 | -0.47(-0.74%) |
Apr 28, 2014 | 62.82 | 63.65 | 62.26 | 63.32 | 137,692 | +0.53(+0.84%) |
Apr 25, 2014 | 63.69 | 63.84 | 62.54 | 62.79 | 295,020 | -1.21(-1.89%) |
Apr 24, 2014 | 64.37 | 64.71 | 63.62 | 63.99 | 84,540 | -0.17(-0.26%) |
Apr 23, 2014 | 64.06 | 64.91 | 63.93 | 64.16 | 66,691 | -0.12(-0.19%) |
Apr 22, 2014 | 64.44 | 64.44 | 64.06 | 64.29 | 116,230 | -0.22(-0.34%) |
Apr 21, 2014 | 64.04 | 64.83 | 63.42 | 64.51 | 58,964 | +0.38(+0.59%) |
Apr 17, 2014 | 63.98 | 64.13 | 64.13 | 64.13 | 104,485 | -0.08(-0.12%) |
Apr 16, 2014 | 63.39 | 64.33 | 63.24 | 64.21 | 82,804 | +1.13(+1.79%) |
Apr 15, 2014 | 63.00 | 63.24 | 62.08 | 63.08 | 110,352 | +0.11(+0.17%) |
Apr 14, 2014 | 62.34 | 63.27 | 62.34 | 62.97 | 102,033 | +0.81(+1.30%) |
Apr 11, 2014 | 62.59 | 63.15 | 62.02 | 62.16 | 166,712 | -0.75(-1.19%) |
Apr 10, 2014 | 63.36 | 63.77 | 62.76 | 62.91 | 108,382 | -0.67(-1.05%) |
Apr 09, 2014 | 63.02 | 63.70 | 62.92 | 63.58 | 71,177 | +0.65(+1.04%) |
Apr 08, 2014 | 62.65 | 63.25 | 62.46 | 62.93 | 91,527 | +0.33(+0.52%) |
Apr 07, 2014 | 63.24 | 63.62 | 62.40 | 62.60 | 182,811 | -0.87(-1.37%) |
Apr 04, 2014 | 64.95 | 65.10 | 63.12 | 63.47 | 206,118 | -1.04(-1.61%) |
Apr 03, 2014 | 64.75 | 65.32 | 64.16 | 64.51 | 88,514 | -0.35(-0.54%) |
Apr 02, 2014 | 64.47 | 65.17 | 64.28 | 64.87 | 125,299 | +0.33(+0.52%) |
Apr 01, 2014 | 64.06 | 64.62 | 64.04 | 64.53 | 119,840 | +0.48(+0.74%) |
Mar 31, 2014 | 63.01 | 64.34 | 62.93 | 64.06 | 83,506 | +1.28(+2.04%) |
Mar 28, 2014 | 61.95 | 63.07 | 61.92 | 62.78 | 139,102 | +0.69(+1.11%) |
Mar 27, 2014 | 63.02 | 63.43 | 61.93 | 62.09 | 196,693 | -1.10(-1.74%) |
Mar 26, 2014 | 64.34 | 64.58 | 63.17 | 63.19 | 171,317 | -1.02(-1.59%) |
Mar 25, 2014 | 64.06 | 64.53 | 63.74 | 64.21 | 115,343 | +0.44(+0.69%) |
Mar 24, 2014 | 64.34 | 64.78 | 63.33 | 63.77 | 126,605 | -0.47(-0.73%) |
Mar 21, 2014 | 63.85 | 64.64 | 63.66 | 64.24 | 294,996 | +0.56(+0.89%) |
Mar 20, 2014 | 63.76 | 64.10 | 63.33 | 63.68 | 104,842 | -0.03(-0.04%) |
Mar 19, 2014 | 63.88 | 64.25 | 63.44 | 63.70 | 84,015 | -0.18(-0.28%) |
Mar 18, 2014 | 63.65 | 64.08 | 63.44 | 63.88 | 79,534 | +0.41(+0.64%) |
Mar 17, 2014 | 63.47 | 64.13 | 63.24 | 63.47 | 105,947 | +0.17(+0.26%) |
Mar 14, 2014 | 62.46 | 63.41 | 62.46 | 63.31 | 159,998 | +0.67(+1.07%) |
Mar 13, 2014 | 64.12 | 64.12 | 62.29 | 62.64 | 145,146 | -1.16(-1.82%) |
Mar 12, 2014 | 64.19 | 64.44 | 63.33 | 63.80 | 225,870 | -0.49(-0.77%) |
Mar 11, 2014 | 64.44 | 65.70 | 63.94 | 64.29 | 258,827 | -0.15(-0.23%) |
Mar 10, 2014 | 64.49 | 64.69 | 63.82 | 64.44 | 114,247 | -0.11(-0.16%) |
Mar 07, 2014 | 64.53 | 65.15 | 64.13 | 64.55 | 155,675 | +0.38(+0.59%) |
Mar 06, 2014 | 64.06 | 64.42 | 64.06 | 64.17 | 112,165 | +0.16(+0.25%) |
Mar 05, 2014 | 63.38 | 64.08 | 63.30 | 64.01 | 269,128 | +0.51(+0.81%) |
Mar 04, 2014 | 63.34 | 63.95 | 63.18 | 63.50 | 215,421 | +0.70(+1.11%) |