Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.88 | 65.88 | 64.32 | 64.82 | 525,516 | +0.53(+0.82%) |
May 29, 2014 | 64.40 | 64.70 | 63.85 | 64.29 | 175,872 | -0.06(-0.10%) |
May 28, 2014 | 64.10 | 65.10 | 64.10 | 64.35 | 228,299 | +0.34(+0.52%) |
May 27, 2014 | 63.58 | 64.36 | 63.15 | 64.02 | 151,855 | +0.82(+1.30%) |
May 23, 2014 | 61.86 | 63.20 | 63.20 | 63.20 | 95,556 | +1.37(+2.21%) |
May 22, 2014 | 61.62 | 62.04 | 61.57 | 61.83 | 49,247 | +0.38(+0.62%) |
May 21, 2014 | 61.45 | 61.78 | 60.41 | 61.45 | 129,749 | +0.11(+0.19%) |
May 20, 2014 | 62.66 | 62.66 | 60.63 | 61.33 | 159,769 | -1.53(-2.43%) |
May 19, 2014 | 62.32 | 63.18 | 61.83 | 62.86 | 45,920 | +0.20(+0.32%) |
May 16, 2014 | 61.80 | 62.75 | 61.40 | 62.66 | 355,484 | +0.69(+1.11%) |
May 15, 2014 | 62.31 | 62.31 | 60.91 | 61.97 | 156,942 | -0.66(-1.06%) |
May 14, 2014 | 62.52 | 62.96 | 62.37 | 62.63 | 338,873 | -0.10(-0.15%) |
May 13, 2014 | 62.17 | 62.98 | 61.71 | 62.73 | 133,044 | +0.41(+0.65%) |
May 12, 2014 | 60.31 | 62.40 | 60.17 | 62.32 | 185,593 | +2.26(+3.76%) |
May 09, 2014 | 59.62 | 60.19 | 59.36 | 60.06 | 136,033 | +0.44(+0.74%) |
May 08, 2014 | 59.74 | 60.88 | 59.35 | 59.62 | 167,279 | -0.27(-0.46%) |
May 07, 2014 | 59.80 | 60.04 | 58.82 | 59.89 | 158,454 | +0.06(+0.10%) |
May 06, 2014 | 61.29 | 61.37 | 59.62 | 59.83 | 307,290 | -1.55(-2.52%) |
May 05, 2014 | 62.31 | 62.36 | 61.12 | 61.38 | 173,875 | -1.44(-2.29%) |
May 02, 2014 | 64.38 | 64.58 | 61.99 | 62.82 | 272,557 | -1.27(-1.98%) |
May 01, 2014 | 63.02 | 64.10 | 61.38 | 64.09 | 179,486 | +1.19(+1.90%) |
Apr 30, 2014 | 62.73 | 63.39 | 62.22 | 62.90 | 165,467 | -0.08(-0.13%) |
Apr 29, 2014 | 63.81 | 64.13 | 62.84 | 62.98 | 129,593 | -0.47(-0.74%) |
Apr 28, 2014 | 62.95 | 63.78 | 62.38 | 63.44 | 137,414 | +0.53(+0.84%) |
Apr 25, 2014 | 63.81 | 63.97 | 62.66 | 62.91 | 294,425 | -1.21(-1.89%) |
Apr 24, 2014 | 64.50 | 64.84 | 63.74 | 64.12 | 84,369 | -0.17(-0.26%) |
Apr 23, 2014 | 64.19 | 65.04 | 64.06 | 64.29 | 66,556 | -0.12(-0.19%) |
Apr 22, 2014 | 64.57 | 64.57 | 64.19 | 64.42 | 115,995 | -0.22(-0.34%) |
Apr 21, 2014 | 64.17 | 64.96 | 63.55 | 64.64 | 58,845 | +0.38(+0.59%) |
Apr 17, 2014 | 64.11 | 64.26 | 64.26 | 64.26 | 104,274 | -0.08(-0.12%) |
Apr 16, 2014 | 63.51 | 64.46 | 63.37 | 64.34 | 82,637 | +1.13(+1.79%) |
Apr 15, 2014 | 63.13 | 63.37 | 62.21 | 63.21 | 110,130 | +0.11(+0.17%) |
Apr 14, 2014 | 62.46 | 63.40 | 62.46 | 63.10 | 101,827 | +0.81(+1.30%) |
Apr 11, 2014 | 62.72 | 63.28 | 62.15 | 62.29 | 166,375 | -0.75(-1.19%) |
Apr 10, 2014 | 63.49 | 63.89 | 62.89 | 63.04 | 108,163 | -0.67(-1.05%) |
Apr 09, 2014 | 63.15 | 63.83 | 63.05 | 63.71 | 71,033 | +0.65(+1.04%) |
Apr 08, 2014 | 62.77 | 63.38 | 62.59 | 63.05 | 91,342 | +0.33(+0.52%) |
Apr 07, 2014 | 63.37 | 63.74 | 62.52 | 62.73 | 182,442 | -0.87(-1.37%) |
Apr 04, 2014 | 65.08 | 65.24 | 63.25 | 63.60 | 205,702 | -1.04(-1.61%) |
Apr 03, 2014 | 64.88 | 65.45 | 64.29 | 64.64 | 88,335 | -0.35(-0.54%) |
Apr 02, 2014 | 64.60 | 65.30 | 64.41 | 65.00 | 125,046 | +0.34(+0.52%) |
Apr 01, 2014 | 64.19 | 64.75 | 64.17 | 64.66 | 119,598 | +0.48(+0.74%) |
Mar 31, 2014 | 63.13 | 64.47 | 63.05 | 64.19 | 83,338 | +1.28(+2.04%) |
Mar 28, 2014 | 62.07 | 63.20 | 62.05 | 62.90 | 138,821 | +0.69(+1.11%) |
Mar 27, 2014 | 63.14 | 63.56 | 62.06 | 62.22 | 196,296 | -1.10(-1.74%) |
Mar 26, 2014 | 64.47 | 64.72 | 63.29 | 63.32 | 170,971 | -1.02(-1.59%) |
Mar 25, 2014 | 64.19 | 64.66 | 63.87 | 64.34 | 115,110 | +0.44(+0.69%) |
Mar 24, 2014 | 64.47 | 64.92 | 63.46 | 63.90 | 126,349 | -0.47(-0.73%) |
Mar 21, 2014 | 63.98 | 64.77 | 63.79 | 64.37 | 294,401 | +0.57(+0.89%) |
Mar 20, 2014 | 63.89 | 64.23 | 63.46 | 63.81 | 104,631 | -0.03(-0.04%) |
Mar 19, 2014 | 64.01 | 64.38 | 63.57 | 63.83 | 83,846 | -0.18(-0.28%) |
Mar 18, 2014 | 63.78 | 64.21 | 63.57 | 64.01 | 79,374 | +0.41(+0.64%) |
Mar 17, 2014 | 63.59 | 64.26 | 63.37 | 63.60 | 105,733 | +0.17(+0.26%) |
Mar 14, 2014 | 62.59 | 63.54 | 62.59 | 63.43 | 159,675 | +0.67(+1.07%) |
Mar 13, 2014 | 64.25 | 64.25 | 62.41 | 62.76 | 144,853 | -1.17(-1.82%) |
Mar 12, 2014 | 64.32 | 64.57 | 63.46 | 63.93 | 225,415 | -0.49(-0.77%) |
Mar 11, 2014 | 64.57 | 65.83 | 64.07 | 64.42 | 258,305 | -0.15(-0.23%) |
Mar 10, 2014 | 64.62 | 64.82 | 63.95 | 64.57 | 114,016 | -0.11(-0.16%) |
Mar 07, 2014 | 64.66 | 65.28 | 64.26 | 64.68 | 155,360 | +0.38(+0.59%) |
Mar 06, 2014 | 64.19 | 64.55 | 64.19 | 64.30 | 111,939 | +0.16(+0.25%) |
Mar 05, 2014 | 63.51 | 64.21 | 63.43 | 64.14 | 268,585 | +0.51(+0.81%) |
Mar 04, 2014 | 63.47 | 64.08 | 63.31 | 63.63 | 214,986 | +0.70(+1.11%) |