Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.77 | 63.82 | 63.73 | 63.77 | 583,583 | -0.03(-0.05%) |
May 29, 2014 | 63.76 | 63.80 | 63.73 | 63.80 | 736,412 | +0.07(+0.11%) |
May 28, 2014 | 63.73 | 63.77 | 63.72 | 63.73 | 769,628 | -0.04(-0.07%) |
May 27, 2014 | 63.72 | 63.77 | 63.69 | 63.77 | 791,098 | +0.11(+0.17%) |
May 23, 2014 | 63.65 | 63.66 | 63.66 | 63.66 | 541,800 | +0.01(+0.02%) |
May 22, 2014 | 63.67 | 63.74 | 63.58 | 63.65 | 604,882 | -0.02(-0.04%) |
May 21, 2014 | 63.69 | 63.73 | 63.65 | 63.67 | 389,492 | +0.01(+0.02%) |
May 20, 2014 | 63.70 | 63.74 | 63.65 | 63.66 | 220,035 | -0.04(-0.07%) |
May 19, 2014 | 63.69 | 63.73 | 63.68 | 63.70 | 286,645 | +0.00(+0.00%) |
May 16, 2014 | 63.70 | 63.72 | 63.65 | 63.70 | 194,180 | +0.01(+0.02%) |
May 15, 2014 | 63.74 | 63.75 | 63.66 | 63.69 | 530,507 | -0.03(-0.05%) |
May 14, 2014 | 63.70 | 63.74 | 63.69 | 63.72 | 636,251 | -0.01(-0.02%) |
May 13, 2014 | 63.70 | 63.74 | 63.66 | 63.73 | 410,647 | +0.04(+0.07%) |
May 12, 2014 | 63.66 | 63.70 | 63.64 | 63.69 | 1,256,548 | +0.04(+0.06%) |
May 09, 2014 | 63.65 | 63.67 | 63.62 | 63.65 | 362,385 | +0.03(+0.04%) |
May 08, 2014 | 63.63 | 63.67 | 63.60 | 63.62 | 1,185,936 | +0.02(+0.04%) |
May 07, 2014 | 63.60 | 63.63 | 63.55 | 63.60 | 237,032 | +0.01(+0.02%) |
May 06, 2014 | 63.62 | 63.62 | 63.56 | 63.59 | 824,013 | -0.04(-0.06%) |
May 05, 2014 | 63.59 | 63.66 | 63.57 | 63.62 | 1,967,836 | +0.09(+0.14%) |
May 02, 2014 | 63.55 | 63.59 | 63.53 | 63.54 | 287,780 | -0.04(-0.07%) |
May 01, 2014 | 63.63 | 63.63 | 63.54 | 63.58 | 831,128 | +0.01(+0.01%) |
Apr 30, 2014 | 63.55 | 63.58 | 63.52 | 63.57 | 396,279 | +0.03(+0.04%) |
Apr 29, 2014 | 63.52 | 63.56 | 63.48 | 63.54 | 203,320 | +0.02(+0.04%) |
Apr 28, 2014 | 63.52 | 63.56 | 63.46 | 63.52 | 606,813 | -0.02(-0.03%) |
Apr 25, 2014 | 63.51 | 63.54 | 63.47 | 63.54 | 619,286 | +0.05(+0.08%) |
Apr 24, 2014 | 63.51 | 63.51 | 63.45 | 63.48 | 253,205 | -0.01(-0.01%) |
Apr 23, 2014 | 63.50 | 63.54 | 63.47 | 63.49 | 219,754 | -0.02(-0.03%) |
Apr 22, 2014 | 63.48 | 63.53 | 63.45 | 63.51 | 926,217 | +0.10(+0.15%) |
Apr 21, 2014 | 63.43 | 63.49 | 63.40 | 63.41 | 296,481 | +0.01(+0.02%) |
Apr 17, 2014 | 63.41 | 63.40 | 63.40 | 63.40 | 234,484 | -0.01(-0.01%) |
Apr 16, 2014 | 63.40 | 63.42 | 63.36 | 63.41 | 344,912 | -0.02(-0.03%) |
Apr 15, 2014 | 63.41 | 63.44 | 63.34 | 63.43 | 231,266 | +0.00(+0.00%) |
Apr 14, 2014 | 63.29 | 63.45 | 63.29 | 63.42 | 298,312 | +0.08(+0.13%) |
Apr 11, 2014 | 63.49 | 63.49 | 63.31 | 63.34 | 703,884 | -0.06(-0.09%) |
Apr 10, 2014 | 63.40 | 63.46 | 63.36 | 63.40 | 699,199 | +0.01(+0.01%) |
Apr 09, 2014 | 63.47 | 63.47 | 63.32 | 63.40 | 447,266 | +0.05(+0.08%) |
Apr 08, 2014 | 63.35 | 63.37 | 63.32 | 63.34 | 252,112 | +0.03(+0.05%) |
Apr 07, 2014 | 63.40 | 63.40 | 63.31 | 63.31 | 1,496,139 | -0.04(-0.06%) |
Apr 04, 2014 | 63.40 | 63.40 | 63.32 | 63.35 | 884,724 | +0.04(+0.07%) |
Apr 03, 2014 | 63.32 | 63.35 | 63.29 | 63.31 | 348,190 | -0.01(-0.01%) |
Apr 02, 2014 | 63.33 | 63.34 | 63.28 | 63.31 | 209,620 | +0.00(+0.00%) |
Apr 01, 2014 | 63.31 | 63.34 | 63.26 | 63.31 | 763,948 | +0.02(+0.04%) |
Mar 31, 2014 | 63.35 | 63.38 | 63.24 | 63.29 | 788,364 | +0.06(+0.09%) |
Mar 28, 2014 | 63.23 | 63.28 | 63.18 | 63.23 | 289,397 | +0.01(+0.02%) |
Mar 27, 2014 | 63.23 | 63.24 | 63.18 | 63.22 | 704,337 | -0.00(-0.00%) |
Mar 26, 2014 | 63.26 | 63.26 | 63.19 | 63.22 | 363,938 | +0.01(+0.01%) |
Mar 25, 2014 | 63.21 | 63.23 | 63.18 | 63.21 | 733,816 | +0.04(+0.06%) |
Mar 24, 2014 | 63.16 | 63.21 | 63.15 | 63.18 | 823,547 | +0.05(+0.08%) |
Mar 21, 2014 | 63.11 | 63.20 | 63.10 | 63.13 | 173,781 | +0.01(+0.02%) |
Mar 20, 2014 | 63.09 | 63.13 | 63.03 | 63.12 | 335,649 | +0.08(+0.12%) |
Mar 19, 2014 | 63.12 | 63.18 | 63.01 | 63.04 | 410,625 | -0.08(-0.12%) |
Mar 18, 2014 | 63.12 | 63.16 | 63.06 | 63.12 | 659,489 | +0.06(+0.09%) |
Mar 17, 2014 | 63.02 | 63.10 | 63.00 | 63.06 | 1,028,451 | +0.04(+0.06%) |
Mar 14, 2014 | 63.05 | 63.07 | 62.99 | 63.02 | 296,665 | -0.03(-0.05%) |
Mar 13, 2014 | 63.05 | 63.09 | 63.00 | 63.05 | 257,772 | -0.01(-0.02%) |
Mar 12, 2014 | 63.06 | 63.10 | 62.97 | 63.06 | 303,690 | +0.07(+0.11%) |
Mar 11, 2014 | 63.06 | 63.09 | 62.97 | 62.99 | 398,124 | -0.02(-0.04%) |
Mar 10, 2014 | 63.12 | 63.17 | 62.99 | 63.02 | 966,187 | -0.07(-0.10%) |
Mar 07, 2014 | 63.17 | 63.20 | 63.07 | 63.08 | 310,432 | -0.09(-0.14%) |
Mar 06, 2014 | 63.22 | 63.23 | 63.16 | 63.17 | 656,072 | -0.08(-0.12%) |
Mar 05, 2014 | 63.10 | 63.28 | 63.10 | 63.25 | 445,084 | -0.01(-0.01%) |
Mar 04, 2014 | 63.19 | 63.28 | 63.15 | 63.26 | 1,697,709 | +0.06(+0.09%) |