Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.58 | 66.14 | 65.47 | 65.79 | 2,346,739 | +0.16(+0.25%) |
May 29, 2014 | 64.81 | 65.69 | 64.69 | 65.62 | 1,805,105 | +1.02(+1.58%) |
May 28, 2014 | 63.87 | 64.85 | 63.70 | 64.60 | 2,169,908 | +0.85(+1.33%) |
May 27, 2014 | 64.02 | 64.15 | 63.54 | 63.75 | 1,596,016 | -0.15(-0.23%) |
May 23, 2014 | 64.20 | 63.90 | 63.90 | 63.90 | 992,991 | -0.50(-0.78%) |
May 22, 2014 | 64.43 | 64.97 | 64.11 | 64.40 | 1,188,414 | +0.20(+0.31%) |
May 21, 2014 | 62.98 | 64.42 | 62.98 | 64.20 | 1,942,396 | +0.90(+1.43%) |
May 20, 2014 | 63.49 | 63.76 | 63.10 | 63.29 | 1,021,506 | -0.20(-0.32%) |
May 19, 2014 | 63.38 | 63.98 | 63.17 | 63.49 | 1,755,703 | -0.16(-0.24%) |
May 16, 2014 | 63.63 | 64.12 | 63.18 | 63.65 | 1,699,894 | +0.10(+0.16%) |
May 15, 2014 | 64.43 | 64.49 | 62.83 | 63.55 | 1,750,761 | -0.99(-1.53%) |
May 14, 2014 | 65.06 | 65.49 | 64.32 | 64.53 | 1,412,593 | -0.31(-0.48%) |
May 13, 2014 | 64.45 | 65.23 | 64.45 | 64.85 | 2,381,167 | +0.32(+0.49%) |
May 12, 2014 | 64.95 | 64.98 | 64.32 | 64.53 | 2,634,814 | -0.03(-0.04%) |
May 09, 2014 | 64.48 | 64.57 | 63.82 | 64.55 | 1,431,430 | -0.02(-0.03%) |
May 08, 2014 | 65.19 | 65.53 | 64.50 | 64.57 | 1,339,097 | -0.89(-1.37%) |
May 07, 2014 | 65.57 | 65.93 | 64.53 | 65.47 | 1,924,228 | +0.48(+0.74%) |
May 06, 2014 | 64.94 | 65.66 | 64.64 | 64.98 | 2,601,881 | +0.09(+0.14%) |
May 05, 2014 | 64.67 | 65.27 | 64.39 | 64.89 | 3,617,832 | -0.18(-0.28%) |
May 02, 2014 | 64.93 | 65.86 | 64.69 | 65.07 | 1,668,944 | +0.05(+0.08%) |
May 01, 2014 | 65.30 | 65.67 | 64.70 | 65.02 | 1,876,147 | -0.34(-0.52%) |
Apr 30, 2014 | 66.64 | 66.69 | 65.10 | 65.36 | 1,983,372 | -1.17(-1.75%) |
Apr 29, 2014 | 66.46 | 67.16 | 65.83 | 66.52 | 2,631,256 | +0.81(+1.23%) |
Apr 28, 2014 | 66.59 | 66.70 | 65.11 | 65.71 | 2,603,403 | -0.56(-0.85%) |
Apr 25, 2014 | 67.80 | 67.90 | 65.77 | 66.28 | 2,779,142 | -1.97(-2.88%) |
Apr 24, 2014 | 66.76 | 69.46 | 66.10 | 68.24 | 3,191,943 | -0.11(-0.16%) |
Apr 23, 2014 | 66.77 | 68.47 | 66.77 | 68.35 | 2,797,602 | +0.70(+1.04%) |
Apr 22, 2014 | 67.72 | 67.94 | 67.24 | 67.65 | 1,779,612 | -0.33(-0.48%) |
Apr 21, 2014 | 67.70 | 68.09 | 67.32 | 67.98 | 1,500,855 | +0.22(+0.32%) |
Apr 17, 2014 | 66.18 | 67.76 | 67.76 | 67.76 | 2,427,763 | +1.38(+2.09%) |
Apr 16, 2014 | 66.13 | 66.41 | 65.76 | 66.38 | 1,875,028 | +0.96(+1.46%) |
Apr 15, 2014 | 64.15 | 65.45 | 63.75 | 65.42 | 1,804,596 | +1.16(+1.80%) |
Apr 14, 2014 | 63.97 | 64.63 | 63.30 | 64.26 | 1,070,879 | +1.03(+1.63%) |
Apr 11, 2014 | 63.03 | 64.05 | 63.03 | 63.23 | 1,504,084 | -0.07(-0.12%) |
Apr 10, 2014 | 64.50 | 64.63 | 63.08 | 63.31 | 1,462,097 | -1.14(-1.77%) |
Apr 09, 2014 | 64.41 | 64.58 | 63.86 | 64.45 | 1,412,553 | +0.21(+0.33%) |
Apr 08, 2014 | 63.09 | 64.44 | 63.08 | 64.24 | 1,729,122 | +1.07(+1.70%) |
Apr 07, 2014 | 63.89 | 64.10 | 63.03 | 63.16 | 1,326,707 | -0.89(-1.39%) |
Apr 04, 2014 | 65.47 | 66.15 | 63.92 | 64.05 | 2,779,206 | -0.86(-1.32%) |
Apr 03, 2014 | 64.44 | 65.30 | 64.25 | 64.91 | 2,199,113 | +0.83(+1.29%) |
Apr 02, 2014 | 63.60 | 64.28 | 63.39 | 64.08 | 1,839,487 | -0.17(-0.27%) |
Apr 01, 2014 | 64.71 | 64.79 | 63.95 | 64.25 | 2,404,280 | -0.43(-0.66%) |
Mar 31, 2014 | 64.93 | 65.54 | 64.05 | 64.68 | 2,341,766 | -0.09(-0.14%) |
Mar 28, 2014 | 63.16 | 64.94 | 63.01 | 64.77 | 3,244,137 | +1.92(+3.06%) |
Mar 27, 2014 | 61.73 | 63.27 | 61.33 | 62.85 | 2,359,299 | +1.23(+1.99%) |
Mar 26, 2014 | 61.88 | 62.53 | 61.41 | 61.62 | 1,484,716 | +0.05(+0.09%) |
Mar 25, 2014 | 61.23 | 61.81 | 61.02 | 61.57 | 1,462,973 | +0.76(+1.26%) |
Mar 24, 2014 | 61.35 | 61.63 | 60.32 | 60.80 | 1,173,965 | -0.31(-0.51%) |
Mar 21, 2014 | 61.31 | 61.65 | 60.59 | 61.11 | 2,279,432 | +0.26(+0.43%) |
Mar 20, 2014 | 59.89 | 60.92 | 59.52 | 60.85 | 1,347,702 | +0.79(+1.32%) |
Mar 19, 2014 | 61.31 | 61.35 | 59.82 | 60.06 | 2,257,906 | -1.31(-2.14%) |
Mar 18, 2014 | 60.77 | 61.55 | 60.51 | 61.37 | 1,417,681 | +0.68(+1.13%) |
Mar 17, 2014 | 60.82 | 61.18 | 60.44 | 60.69 | 1,226,705 | +0.01(+0.01%) |
Mar 14, 2014 | 60.78 | 61.09 | 60.32 | 60.68 | 2,618,841 | -0.27(-0.45%) |
Mar 13, 2014 | 62.26 | 62.26 | 60.71 | 60.95 | 1,640,100 | -1.15(-1.85%) |
Mar 12, 2014 | 61.77 | 62.15 | 61.00 | 62.10 | 1,419,918 | -0.14(-0.22%) |
Mar 11, 2014 | 62.80 | 63.62 | 62.08 | 62.23 | 2,743,922 | -0.66(-1.04%) |
Mar 10, 2014 | 63.01 | 63.01 | 62.49 | 62.89 | 1,573,873 | -0.15(-0.23%) |
Mar 07, 2014 | 62.86 | 63.05 | 62.37 | 63.03 | 1,451,677 | +0.41(+0.65%) |
Mar 06, 2014 | 61.93 | 62.82 | 61.69 | 62.62 | 1,555,046 | +0.58(+0.94%) |
Mar 05, 2014 | 62.97 | 63.00 | 61.81 | 62.04 | 1,694,563 | -0.80(-1.27%) |
Mar 04, 2014 | 62.66 | 63.02 | 62.04 | 62.84 | 1,755,019 | +0.96(+1.54%) |