Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.85 | 64.18 | 63.45 | 64.00 | 34,697 | +0.15(+0.23%) |
May 29, 2014 | 64.57 | 64.57 | 63.00 | 63.85 | 52,718 | +0.02(+0.03%) |
May 28, 2014 | 64.40 | 64.40 | 63.41 | 63.83 | 29,390 | +0.63(+1.00%) |
May 27, 2014 | 62.93 | 64.18 | 62.93 | 63.20 | 30,414 | +0.16(+0.25%) |
May 23, 2014 | 63.49 | 63.04 | 63.04 | 63.04 | 24,700 | +0.02(+0.03%) |
May 22, 2014 | 65.42 | 65.42 | 62.58 | 63.02 | 14,482 | -0.97(-1.52%) |
May 21, 2014 | 63.35 | 65.58 | 63.12 | 63.99 | 40,618 | +0.62(+0.98%) |
May 20, 2014 | 61.88 | 63.50 | 61.03 | 63.37 | 39,764 | +2.06(+3.36%) |
May 19, 2014 | 62.98 | 63.50 | 60.13 | 61.31 | 25,858 | +0.07(+0.11%) |
May 16, 2014 | 62.23 | 62.27 | 60.71 | 61.24 | 22,177 | -0.23(-0.37%) |
May 15, 2014 | 62.02 | 63.37 | 61.47 | 61.47 | 12,613 | -0.97(-1.55%) |
May 14, 2014 | 63.50 | 63.50 | 62.44 | 62.44 | 12,313 | -1.04(-1.64%) |
May 13, 2014 | 64.98 | 64.98 | 62.68 | 63.48 | 16,335 | +0.07(+0.11%) |
May 12, 2014 | 65.70 | 66.19 | 62.60 | 63.41 | 33,904 | -2.59(-3.92%) |
May 09, 2014 | 64.03 | 66.00 | 63.53 | 66.00 | 22,267 | +1.89(+2.95%) |
May 08, 2014 | 66.94 | 66.94 | 63.37 | 64.11 | 25,811 | -3.02(-4.50%) |
May 07, 2014 | 67.70 | 67.83 | 66.48 | 67.13 | 29,048 | -0.20(-0.30%) |
May 06, 2014 | 68.05 | 68.05 | 66.73 | 67.33 | 17,228 | -0.15(-0.22%) |
May 05, 2014 | 67.78 | 67.80 | 67.09 | 67.48 | 18,560 | -0.22(-0.32%) |
May 02, 2014 | 67.75 | 67.80 | 67.52 | 67.70 | 4,947 | -0.05(-0.07%) |
May 01, 2014 | 67.50 | 68.00 | 67.26 | 67.75 | 13,024 | +0.00(+0.00%) |
Apr 30, 2014 | 65.62 | 67.95 | 65.62 | 67.75 | 20,294 | +0.00(+0.00%) |
Apr 29, 2014 | 68.32 | 68.32 | 67.36 | 67.75 | 9,269 | +0.00(+0.00%) |
Apr 28, 2014 | 67.90 | 68.10 | 67.18 | 67.75 | 31,317 | +0.00(+0.00%) |
Apr 25, 2014 | 68.09 | 68.77 | 67.33 | 67.75 | 15,554 | -0.30(-0.44%) |
Apr 24, 2014 | 68.00 | 68.99 | 67.91 | 68.05 | 15,716 | -0.04(-0.06%) |
Apr 23, 2014 | 68.19 | 69.43 | 67.67 | 68.09 | 31,799 | +0.12(+0.18%) |
Apr 22, 2014 | 67.46 | 68.48 | 67.46 | 67.97 | 19,832 | +0.12(+0.18%) |
Apr 21, 2014 | 67.72 | 68.71 | 67.72 | 67.85 | 14,788 | -0.11(-0.16%) |
Apr 17, 2014 | 67.95 | 67.96 | 67.96 | 67.96 | 30,000 | +0.08(+0.12%) |
Apr 16, 2014 | 67.25 | 67.92 | 67.14 | 67.88 | 20,649 | +1.37(+2.06%) |
Apr 15, 2014 | 67.50 | 67.50 | 65.97 | 66.51 | 21,791 | -0.73(-1.09%) |
Apr 14, 2014 | 67.53 | 68.05 | 66.81 | 67.24 | 19,088 | +0.28(+0.42%) |
Apr 11, 2014 | 68.13 | 68.13 | 66.52 | 66.96 | 10,357 | -1.14(-1.67%) |
Apr 10, 2014 | 68.50 | 68.61 | 67.40 | 68.10 | 54,736 | -0.04(-0.06%) |
Apr 09, 2014 | 68.39 | 68.69 | 67.67 | 68.14 | 32,073 | -0.13(-0.19%) |
Apr 08, 2014 | 69.03 | 69.46 | 67.63 | 68.27 | 21,935 | -0.72(-1.04%) |
Apr 07, 2014 | 69.00 | 69.98 | 68.54 | 68.99 | 29,046 | -0.44(-0.63%) |
Apr 04, 2014 | 69.98 | 70.79 | 69.30 | 69.43 | 18,921 | -0.45(-0.64%) |
Apr 03, 2014 | 70.00 | 70.45 | 69.30 | 69.88 | 26,374 | -0.08(-0.11%) |
Apr 02, 2014 | 69.92 | 70.68 | 69.67 | 69.96 | 41,439 | -0.24(-0.34%) |
Apr 01, 2014 | 70.48 | 70.69 | 69.59 | 70.20 | 42,811 | -0.45(-0.64%) |
Mar 31, 2014 | 69.80 | 71.11 | 69.80 | 70.65 | 63,444 | +0.97(+1.39%) |
Mar 28, 2014 | 67.14 | 69.75 | 67.00 | 69.68 | 159,684 | +2.60(+3.88%) |
Mar 27, 2014 | 66.46 | 67.42 | 65.39 | 67.08 | 62,931 | +0.08(+0.12%) |
Mar 26, 2014 | 66.74 | 68.06 | 66.74 | 67.00 | 18,389 | +0.02(+0.03%) |
Mar 25, 2014 | 66.28 | 67.92 | 66.28 | 66.98 | 49,720 | +0.44(+0.66%) |
Mar 24, 2014 | 66.11 | 66.54 | 65.06 | 66.54 | 30,638 | +0.21(+0.32%) |
Mar 21, 2014 | 65.91 | 66.34 | 64.68 | 66.33 | 619,133 | +0.10(+0.15%) |
Mar 20, 2014 | 67.19 | 67.19 | 65.38 | 66.23 | 103,741 | +0.15(+0.23%) |
Mar 19, 2014 | 65.60 | 66.83 | 64.81 | 66.08 | 52,824 | +0.61(+0.93%) |
Mar 18, 2014 | 66.12 | 66.62 | 65.47 | 65.47 | 66,586 | -0.66(-1.00%) |
Mar 17, 2014 | 65.98 | 68.26 | 64.87 | 66.13 | 74,325 | +0.36(+0.55%) |
Mar 14, 2014 | 65.78 | 66.00 | 64.81 | 65.77 | 44,101 | -0.23(-0.35%) |
Mar 13, 2014 | 65.50 | 66.00 | 64.89 | 66.00 | 65,817 | +0.50(+0.76%) |
Mar 12, 2014 | 65.83 | 66.99 | 64.79 | 65.50 | 50,134 | -0.30(-0.46%) |
Mar 11, 2014 | 63.30 | 66.79 | 63.30 | 65.80 | 62,638 | +2.50(+3.95%) |
Mar 10, 2014 | 62.00 | 64.10 | 61.98 | 63.30 | 95,443 | +1.35(+2.18%) |
Mar 07, 2014 | 62.34 | 62.50 | 61.94 | 61.95 | 61,601 | -0.04(-0.06%) |
Mar 06, 2014 | 62.00 | 63.39 | 61.76 | 61.99 | 53,528 | -0.01(-0.02%) |
Mar 05, 2014 | 62.00 | 62.10 | 61.64 | 62.00 | 12,768 | +0.34(+0.55%) |
Mar 04, 2014 | 61.90 | 62.15 | 61.50 | 61.66 | 14,924 | -0.24(-0.39%) |