Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 62.96 | 62.99 | 62.85 | 62.93 | 382,820 | -0.06(-0.09%) |
May 29, 2014 | 63.09 | 63.23 | 62.95 | 62.99 | 372,163 | -0.05(-0.08%) |
May 28, 2014 | 62.99 | 63.11 | 62.87 | 63.04 | 211,767 | +0.26(+0.41%) |
May 27, 2014 | 62.84 | 62.84 | 62.65 | 62.79 | 279,572 | +0.01(+0.02%) |
May 23, 2014 | 62.78 | 62.77 | 62.77 | 62.77 | 203,189 | +0.12(+0.19%) |
May 22, 2014 | 62.75 | 62.75 | 62.64 | 62.65 | 232,247 | -0.08(-0.13%) |
May 21, 2014 | 62.72 | 62.75 | 62.63 | 62.73 | 408,663 | -0.06(-0.09%) |
May 20, 2014 | 62.71 | 62.83 | 62.70 | 62.79 | 280,968 | +0.12(+0.19%) |
May 19, 2014 | 62.78 | 62.83 | 62.66 | 62.67 | 305,054 | -0.04(-0.07%) |
May 16, 2014 | 62.73 | 62.79 | 62.68 | 62.72 | 245,272 | -0.10(-0.15%) |
May 15, 2014 | 62.76 | 62.90 | 62.71 | 62.81 | 470,170 | +0.16(+0.26%) |
May 14, 2014 | 62.56 | 62.74 | 62.55 | 62.65 | 205,479 | +0.25(+0.40%) |
May 13, 2014 | 62.39 | 62.42 | 62.33 | 62.40 | 232,559 | +0.19(+0.30%) |
May 12, 2014 | 62.27 | 62.27 | 62.19 | 62.21 | 180,663 | -0.15(-0.24%) |
May 09, 2014 | 62.39 | 62.39 | 62.31 | 62.36 | 207,457 | -0.02(-0.04%) |
May 08, 2014 | 62.37 | 62.46 | 62.30 | 62.39 | 417,092 | +0.07(+0.11%) |
May 07, 2014 | 62.25 | 62.35 | 62.17 | 62.32 | 183,066 | +0.07(+0.11%) |
May 06, 2014 | 62.20 | 62.26 | 62.16 | 62.25 | 275,373 | +0.05(+0.08%) |
May 05, 2014 | 62.30 | 62.30 | 62.15 | 62.20 | 227,985 | -0.04(-0.07%) |
May 02, 2014 | 62.04 | 62.30 | 61.96 | 62.24 | 607,793 | +0.03(+0.05%) |
May 01, 2014 | 62.10 | 62.28 | 62.08 | 62.21 | 495,912 | +0.16(+0.26%) |
Apr 30, 2014 | 61.98 | 62.08 | 61.89 | 62.06 | 257,085 | +0.21(+0.33%) |
Apr 29, 2014 | 61.79 | 61.87 | 61.75 | 61.85 | 204,491 | +0.01(+0.02%) |
Apr 28, 2014 | 61.85 | 61.95 | 61.75 | 61.83 | 315,986 | -0.07(-0.11%) |
Apr 25, 2014 | 61.95 | 62.01 | 61.88 | 61.90 | 220,872 | +0.06(+0.10%) |
Apr 24, 2014 | 61.79 | 61.88 | 61.78 | 61.84 | 516,718 | -0.03(-0.05%) |
Apr 23, 2014 | 61.87 | 61.95 | 61.79 | 61.87 | 1,123,172 | +0.13(+0.20%) |
Apr 22, 2014 | 61.77 | 61.77 | 61.62 | 61.75 | 367,255 | -0.03(-0.05%) |
Apr 21, 2014 | 61.77 | 61.86 | 61.75 | 61.78 | 534,655 | +0.07(+0.11%) |
Apr 17, 2014 | 61.97 | 61.71 | 61.71 | 61.71 | 1,705,548 | -0.26(-0.42%) |
Apr 16, 2014 | 61.99 | 62.03 | 61.93 | 61.97 | 261,848 | -0.06(-0.10%) |
Apr 15, 2014 | 61.96 | 62.12 | 61.90 | 62.03 | 222,425 | +0.07(+0.12%) |
Apr 14, 2014 | 61.98 | 62.02 | 61.92 | 61.95 | 228,062 | -0.08(-0.13%) |
Apr 11, 2014 | 62.10 | 62.11 | 61.98 | 62.03 | 351,377 | +0.01(+0.01%) |
Apr 10, 2014 | 61.88 | 62.11 | 61.84 | 62.03 | 332,695 | +0.19(+0.31%) |
Apr 09, 2014 | 61.66 | 61.89 | 61.59 | 61.83 | 332,318 | +0.06(+0.10%) |
Apr 08, 2014 | 61.72 | 61.78 | 61.61 | 61.78 | 268,446 | +0.14(+0.23%) |
Apr 07, 2014 | 61.65 | 61.72 | 61.63 | 61.63 | 204,300 | +0.08(+0.13%) |
Apr 04, 2014 | 61.46 | 61.58 | 61.43 | 61.55 | 303,361 | +0.30(+0.50%) |
Apr 03, 2014 | 61.27 | 61.33 | 61.23 | 61.25 | 253,841 | +0.02(+0.04%) |
Apr 02, 2014 | 61.31 | 61.37 | 61.19 | 61.23 | 241,536 | -0.15(-0.24%) |
Apr 01, 2014 | 61.36 | 61.46 | 61.35 | 61.38 | 417,951 | -0.06(-0.10%) |
Mar 31, 2014 | 61.29 | 61.44 | 61.27 | 61.44 | 309,040 | +0.05(+0.08%) |
Mar 28, 2014 | 61.54 | 61.56 | 61.37 | 61.39 | 196,201 | -0.15(-0.24%) |
Mar 27, 2014 | 61.45 | 61.59 | 61.43 | 61.54 | 419,783 | +0.05(+0.08%) |
Mar 26, 2014 | 61.37 | 61.51 | 61.34 | 61.48 | 329,301 | +0.16(+0.26%) |
Mar 25, 2014 | 61.28 | 61.37 | 61.24 | 61.32 | 247,009 | +0.00(+0.00%) |
Mar 24, 2014 | 61.24 | 61.36 | 61.20 | 61.32 | 288,931 | -0.01(-0.02%) |
Mar 21, 2014 | 61.20 | 61.37 | 61.20 | 61.34 | 305,371 | +0.09(+0.14%) |
Mar 20, 2014 | 61.11 | 61.28 | 61.11 | 61.25 | 188,196 | -0.01(-0.02%) |
Mar 19, 2014 | 61.62 | 61.66 | 61.07 | 61.26 | 261,893 | -0.37(-0.60%) |
Mar 18, 2014 | 61.60 | 61.66 | 61.56 | 61.63 | 314,520 | +0.05(+0.08%) |
Mar 17, 2014 | 61.65 | 61.68 | 61.53 | 61.58 | 340,976 | -0.13(-0.22%) |
Mar 14, 2014 | 61.80 | 61.81 | 61.66 | 61.71 | 457,718 | +0.02(+0.04%) |
Mar 13, 2014 | 61.36 | 61.73 | 61.32 | 61.69 | 253,979 | +0.25(+0.41%) |
Mar 12, 2014 | 61.45 | 61.48 | 61.37 | 61.44 | 273,365 | +0.16(+0.26%) |
Mar 11, 2014 | 61.24 | 61.34 | 61.20 | 61.28 | 247,353 | +0.01(+0.01%) |
Mar 10, 2014 | 61.16 | 61.27 | 61.16 | 61.27 | 242,942 | +0.05(+0.08%) |
Mar 07, 2014 | 61.23 | 61.30 | 61.19 | 61.22 | 382,536 | -0.24(-0.39%) |
Mar 06, 2014 | 61.54 | 61.54 | 61.41 | 61.46 | 266,681 | -0.18(-0.30%) |
Mar 05, 2014 | 61.58 | 61.68 | 61.53 | 61.64 | 242,158 | +0.01(+0.02%) |
Mar 04, 2014 | 61.79 | 61.79 | 61.61 | 61.62 | 209,272 | -0.25(-0.41%) |