Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 62.84 | 63.48 | 62.51 | 63.10 | 225,383 | +0.12(+0.19%) |
May 29, 2014 | 63.06 | 63.50 | 62.68 | 62.98 | 308,637 | +0.02(+0.03%) |
May 28, 2014 | 63.38 | 63.65 | 62.78 | 62.96 | 455,083 | -0.42(-0.66%) |
May 27, 2014 | 62.71 | 63.88 | 62.71 | 63.38 | 398,834 | +1.02(+1.64%) |
May 23, 2014 | 62.07 | 62.36 | 62.36 | 62.36 | 390,500 | +0.09(+0.14%) |
May 22, 2014 | 62.93 | 63.39 | 61.83 | 62.27 | 358,984 | -0.55(-0.88%) |
May 21, 2014 | 62.56 | 63.65 | 62.45 | 62.82 | 374,127 | +0.38(+0.61%) |
May 20, 2014 | 63.22 | 63.33 | 61.92 | 62.44 | 343,439 | -1.02(-1.61%) |
May 19, 2014 | 62.15 | 64.12 | 62.15 | 63.46 | 256,020 | +1.31(+2.11%) |
May 16, 2014 | 61.52 | 62.54 | 60.85 | 62.15 | 522,077 | +0.53(+0.86%) |
May 15, 2014 | 61.74 | 62.42 | 60.31 | 61.62 | 700,822 | -0.13(-0.21%) |
May 14, 2014 | 62.79 | 62.99 | 61.66 | 61.75 | 185,290 | -1.24(-1.97%) |
May 13, 2014 | 62.94 | 64.49 | 62.59 | 62.99 | 313,528 | +0.04(+0.06%) |
May 12, 2014 | 61.99 | 63.61 | 61.90 | 62.95 | 434,097 | +1.31(+2.13%) |
May 09, 2014 | 62.84 | 62.97 | 61.56 | 61.64 | 266,275 | -1.28(-2.03%) |
May 08, 2014 | 63.28 | 64.50 | 62.51 | 62.92 | 436,929 | -0.29(-0.46%) |
May 07, 2014 | 62.93 | 63.40 | 62.17 | 63.21 | 589,011 | +0.47(+0.75%) |
May 06, 2014 | 64.00 | 64.50 | 62.68 | 62.74 | 338,207 | -1.53(-2.38%) |
May 05, 2014 | 63.25 | 64.49 | 62.45 | 64.27 | 341,264 | +0.87(+1.37%) |
May 02, 2014 | 63.65 | 64.30 | 63.11 | 63.40 | 373,992 | -0.07(-0.11%) |
May 01, 2014 | 65.00 | 65.41 | 62.99 | 63.47 | 424,471 | -1.16(-1.79%) |
Apr 30, 2014 | 63.68 | 65.20 | 62.10 | 64.63 | 574,413 | +0.28(+0.44%) |
Apr 29, 2014 | 66.20 | 67.26 | 61.28 | 64.35 | 1,341,855 | -3.85(-5.65%) |
Apr 28, 2014 | 68.11 | 69.05 | 65.87 | 68.20 | 1,112,706 | +0.25(+0.37%) |
Apr 25, 2014 | 70.57 | 70.57 | 67.84 | 67.95 | 872,161 | -2.93(-4.13%) |
Apr 24, 2014 | 72.53 | 72.53 | 70.66 | 70.88 | 266,391 | -1.30(-1.80%) |
Apr 23, 2014 | 72.80 | 73.23 | 72.02 | 72.18 | 273,919 | -0.66(-0.91%) |
Apr 22, 2014 | 73.06 | 73.55 | 72.71 | 72.84 | 457,825 | -0.16(-0.22%) |
Apr 21, 2014 | 74.63 | 74.87 | 72.80 | 73.00 | 494,714 | -1.73(-2.32%) |
Apr 17, 2014 | 74.11 | 74.73 | 74.73 | 74.73 | 520,000 | +0.32(+0.43%) |
Apr 16, 2014 | 74.17 | 74.81 | 72.53 | 74.41 | 326,588 | +0.62(+0.84%) |
Apr 15, 2014 | 74.43 | 74.58 | 72.31 | 73.79 | 394,844 | -0.56(-0.75%) |
Apr 14, 2014 | 74.43 | 75.50 | 73.48 | 74.35 | 351,040 | +0.37(+0.50%) |
Apr 11, 2014 | 72.61 | 74.23 | 72.60 | 73.98 | 422,797 | +0.77(+1.05%) |
Apr 10, 2014 | 74.65 | 74.85 | 72.82 | 73.21 | 317,797 | -1.64(-2.19%) |
Apr 09, 2014 | 74.30 | 75.00 | 72.98 | 74.85 | 223,425 | +0.65(+0.88%) |
Apr 08, 2014 | 74.34 | 75.59 | 73.45 | 74.20 | 371,938 | -0.25(-0.34%) |
Apr 07, 2014 | 74.08 | 74.99 | 72.39 | 74.45 | 547,742 | +0.20(+0.27%) |
Apr 04, 2014 | 74.95 | 75.73 | 74.05 | 74.25 | 638,319 | -0.69(-0.92%) |
Apr 03, 2014 | 74.45 | 75.01 | 73.50 | 74.94 | 774,573 | +0.51(+0.69%) |
Apr 02, 2014 | 72.81 | 74.46 | 72.20 | 74.43 | 239,763 | +1.44(+1.97%) |
Apr 01, 2014 | 70.91 | 73.49 | 70.70 | 72.99 | 290,219 | +1.91(+2.69%) |
Mar 31, 2014 | 69.86 | 71.12 | 68.75 | 71.08 | 440,057 | +2.04(+2.95%) |
Mar 28, 2014 | 67.94 | 70.96 | 67.69 | 69.04 | 417,312 | +1.22(+1.80%) |
Mar 27, 2014 | 69.49 | 69.49 | 66.97 | 67.82 | 234,526 | -0.77(-1.12%) |
Mar 26, 2014 | 69.50 | 69.50 | 67.21 | 68.59 | 250,377 | -0.25(-0.36%) |
Mar 25, 2014 | 68.98 | 69.43 | 67.70 | 68.84 | 221,339 | +0.08(+0.12%) |
Mar 24, 2014 | 69.92 | 69.92 | 68.02 | 68.76 | 161,856 | -0.58(-0.84%) |
Mar 21, 2014 | 69.51 | 70.93 | 69.18 | 69.34 | 399,371 | +0.09(+0.13%) |
Mar 20, 2014 | 69.46 | 69.94 | 68.91 | 69.25 | 240,673 | -0.22(-0.32%) |
Mar 19, 2014 | 69.01 | 69.83 | 68.52 | 69.47 | 263,207 | +0.72(+1.05%) |
Mar 18, 2014 | 67.00 | 68.88 | 66.43 | 68.75 | 202,289 | +1.92(+2.87%) |
Mar 17, 2014 | 67.44 | 68.42 | 66.10 | 66.83 | 500,554 | -0.52(-0.77%) |
Mar 14, 2014 | 67.38 | 68.50 | 67.01 | 67.35 | 257,212 | -0.48(-0.71%) |
Mar 13, 2014 | 69.30 | 70.29 | 66.87 | 67.83 | 362,654 | -1.26(-1.82%) |
Mar 12, 2014 | 69.80 | 70.10 | 68.14 | 69.09 | 301,321 | -0.98(-1.40%) |
Mar 11, 2014 | 72.46 | 72.46 | 69.95 | 70.07 | 270,669 | -2.33(-3.22%) |
Mar 10, 2014 | 73.26 | 73.80 | 72.09 | 72.40 | 240,139 | -0.60(-0.82%) |
Mar 07, 2014 | 73.00 | 73.42 | 72.00 | 73.00 | 185,285 | +0.10(+0.14%) |
Mar 06, 2014 | 73.26 | 73.90 | 72.57 | 72.90 | 181,051 | -0.43(-0.59%) |
Mar 05, 2014 | 73.00 | 73.78 | 72.59 | 73.33 | 194,257 | +0.32(+0.44%) |
Mar 04, 2014 | 72.05 | 73.58 | 71.47 | 73.01 | 308,955 | +1.14(+1.59%) |