Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 64.99 | 65.96 | 64.96 | 65.81 | 182,693 | +1.06(+1.64%) |
May 29, 2014 | 64.75 | 64.91 | 64.23 | 64.75 | 209,384 | +0.42(+0.66%) |
May 28, 2014 | 64.22 | 64.87 | 63.86 | 64.33 | 263,230 | -0.06(-0.10%) |
May 27, 2014 | 63.19 | 64.60 | 62.89 | 64.39 | 164,454 | +1.74(+2.77%) |
May 23, 2014 | 62.40 | 62.65 | 62.65 | 62.65 | 87,990 | +0.14(+0.22%) |
May 22, 2014 | 61.51 | 63.75 | 61.51 | 62.52 | 134,764 | +1.14(+1.85%) |
May 21, 2014 | 61.21 | 61.75 | 59.93 | 61.38 | 176,491 | +0.46(+0.76%) |
May 20, 2014 | 61.19 | 61.77 | 59.24 | 60.92 | 356,503 | -0.67(-1.10%) |
May 19, 2014 | 61.45 | 61.93 | 61.04 | 61.59 | 136,861 | -0.15(-0.24%) |
May 16, 2014 | 61.80 | 61.80 | 61.07 | 61.74 | 139,603 | -0.19(-0.31%) |
May 15, 2014 | 62.04 | 62.18 | 60.47 | 61.93 | 230,974 | -0.33(-0.53%) |
May 14, 2014 | 63.64 | 63.66 | 62.22 | 62.27 | 153,779 | -1.63(-2.55%) |
May 13, 2014 | 64.49 | 65.36 | 63.84 | 63.89 | 184,907 | -0.56(-0.87%) |
May 12, 2014 | 63.38 | 64.99 | 62.97 | 64.46 | 225,304 | +1.29(+2.05%) |
May 09, 2014 | 61.42 | 63.22 | 61.21 | 63.16 | 172,892 | +1.52(+2.47%) |
May 08, 2014 | 62.20 | 63.24 | 61.55 | 61.64 | 170,187 | -0.48(-0.77%) |
May 07, 2014 | 62.56 | 62.56 | 61.37 | 62.12 | 283,223 | -0.19(-0.31%) |
May 06, 2014 | 62.58 | 62.91 | 61.91 | 62.31 | 221,050 | -0.37(-0.59%) |
May 05, 2014 | 62.37 | 63.11 | 61.76 | 62.68 | 197,344 | +0.00(+0.00%) |
May 02, 2014 | 63.33 | 64.18 | 62.60 | 62.68 | 202,846 | -0.53(-0.83%) |
May 01, 2014 | 63.18 | 63.51 | 62.22 | 63.21 | 202,592 | -0.23(-0.36%) |
Apr 30, 2014 | 62.45 | 63.49 | 61.91 | 63.44 | 195,720 | +0.79(+1.25%) |
Apr 29, 2014 | 62.61 | 63.28 | 61.99 | 62.65 | 201,876 | +0.18(+0.30%) |
Apr 28, 2014 | 60.62 | 62.88 | 60.62 | 62.47 | 295,643 | +2.26(+3.75%) |
Apr 25, 2014 | 61.10 | 61.11 | 59.90 | 60.21 | 134,569 | -1.27(-2.07%) |
Apr 24, 2014 | 61.44 | 61.97 | 60.65 | 61.48 | 101,571 | +0.28(+0.45%) |
Apr 23, 2014 | 61.16 | 61.67 | 60.78 | 61.21 | 157,601 | -0.10(-0.17%) |
Apr 22, 2014 | 61.64 | 62.45 | 61.11 | 61.31 | 106,815 | -0.41(-0.67%) |
Apr 21, 2014 | 61.61 | 62.01 | 61.15 | 61.72 | 76,774 | +0.27(+0.43%) |
Apr 17, 2014 | 61.12 | 61.46 | 61.46 | 61.46 | 129,352 | +0.22(+0.36%) |
Apr 16, 2014 | 62.21 | 62.57 | 60.58 | 61.23 | 162,074 | -0.69(-1.12%) |
Apr 15, 2014 | 62.62 | 62.79 | 60.90 | 61.93 | 182,603 | -0.42(-0.68%) |
Apr 14, 2014 | 63.20 | 63.32 | 61.79 | 62.35 | 136,441 | -0.17(-0.27%) |
Apr 11, 2014 | 61.56 | 62.70 | 60.92 | 62.52 | 211,461 | +0.31(+0.50%) |
Apr 10, 2014 | 63.65 | 63.88 | 61.78 | 62.20 | 213,560 | -1.39(-2.19%) |
Apr 09, 2014 | 63.12 | 63.73 | 62.93 | 63.59 | 163,180 | +0.60(+0.96%) |
Apr 08, 2014 | 61.75 | 63.57 | 61.75 | 62.99 | 226,822 | +1.40(+2.27%) |
Apr 07, 2014 | 62.31 | 62.60 | 61.43 | 61.59 | 343,323 | -1.06(-1.69%) |
Apr 04, 2014 | 63.84 | 64.30 | 62.16 | 62.65 | 227,497 | -0.78(-1.23%) |
Apr 03, 2014 | 64.49 | 64.64 | 63.06 | 63.44 | 224,016 | -0.92(-1.43%) |
Apr 02, 2014 | 63.43 | 64.41 | 62.84 | 64.36 | 141,417 | +1.01(+1.60%) |
Apr 01, 2014 | 62.42 | 63.44 | 61.88 | 63.34 | 262,574 | +1.06(+1.70%) |
Mar 31, 2014 | 62.42 | 62.78 | 61.39 | 62.29 | 391,319 | +0.01(+0.01%) |
Mar 28, 2014 | 61.21 | 62.65 | 61.21 | 62.28 | 181,282 | +0.96(+1.56%) |
Mar 27, 2014 | 61.74 | 62.19 | 61.02 | 61.32 | 230,151 | -0.41(-0.66%) |
Mar 26, 2014 | 63.29 | 63.29 | 61.72 | 61.72 | 173,119 | -1.14(-1.82%) |
Mar 25, 2014 | 63.65 | 64.07 | 62.80 | 62.87 | 150,695 | -0.46(-0.73%) |
Mar 24, 2014 | 64.60 | 64.75 | 62.63 | 63.33 | 223,675 | -1.01(-1.58%) |
Mar 21, 2014 | 64.51 | 65.12 | 64.18 | 64.34 | 369,403 | -0.38(-0.58%) |
Mar 20, 2014 | 63.89 | 64.78 | 63.89 | 64.72 | 196,863 | +0.58(+0.91%) |
Mar 19, 2014 | 64.64 | 64.87 | 63.81 | 64.14 | 193,027 | -0.56(-0.87%) |
Mar 18, 2014 | 64.88 | 64.97 | 64.05 | 64.70 | 216,953 | -0.43(-0.66%) |
Mar 17, 2014 | 64.43 | 65.38 | 64.38 | 65.13 | 270,542 | +1.11(+1.73%) |
Mar 14, 2014 | 63.07 | 64.19 | 62.68 | 64.03 | 226,322 | +0.95(+1.50%) |
Mar 13, 2014 | 62.79 | 63.38 | 62.19 | 63.08 | 308,634 | +0.62(+0.99%) |
Mar 12, 2014 | 60.76 | 62.63 | 60.74 | 62.46 | 324,197 | +1.40(+2.29%) |
Mar 11, 2014 | 61.25 | 62.52 | 60.37 | 61.06 | 939,125 | -1.48(-2.37%) |
Mar 10, 2014 | 60.70 | 63.00 | 60.68 | 62.54 | 351,261 | +1.40(+2.29%) |
Mar 07, 2014 | 62.12 | 62.20 | 60.90 | 61.14 | 262,981 | -0.81(-1.31%) |
Mar 06, 2014 | 62.63 | 62.67 | 61.23 | 61.95 | 262,901 | -0.53(-0.84%) |
Mar 05, 2014 | 63.86 | 63.86 | 62.36 | 62.48 | 244,808 | -1.29(-2.02%) |
Mar 04, 2014 | 62.63 | 64.04 | 62.15 | 63.77 | 369,520 | +1.85(+2.99%) |