Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.55 | 64.11 | 63.32 | 63.95 | 2,217,071 | +0.17(+0.27%) |
May 29, 2014 | 63.65 | 64.08 | 63.35 | 63.78 | 1,738,119 | +0.40(+0.63%) |
May 28, 2014 | 64.08 | 64.08 | 63.26 | 63.38 | 2,014,420 | -0.53(-0.83%) |
May 27, 2014 | 63.52 | 64.20 | 63.30 | 63.91 | 2,915,450 | +0.66(+1.04%) |
May 23, 2014 | 63.25 | 63.25 | 63.25 | 0 | -0.26(-0.41%) | |
May 22, 2014 | 63.72 | 63.84 | 62.77 | 63.51 | 1,686,393 | -0.31(-0.49%) |
May 21, 2014 | 63.98 | 64.68 | 63.76 | 63.82 | 2,373,877 | +0.31(+0.49%) |
May 20, 2014 | 63.74 | 63.88 | 63.15 | 63.51 | 1,864,462 | -0.28(-0.44%) |
May 19, 2014 | 63.56 | 64.67 | 63.47 | 63.79 | 4,502,878 | +0.17(+0.27%) |
May 16, 2014 | 64.46 | 64.46 | 63.36 | 63.62 | 3,139,538 | -1.02(-1.58%) |
May 15, 2014 | 65.24 | 65.24 | 63.38 | 64.64 | 3,445,964 | -0.96(-1.46%) |
May 14, 2014 | 64.87 | 65.75 | 64.82 | 65.60 | 3,085,429 | +0.61(+0.94%) |
May 13, 2014 | 64.03 | 65.00 | 64.03 | 64.99 | 2,543,447 | +1.06(+1.66%) |
May 12, 2014 | 63.78 | 64.26 | 63.34 | 63.93 | 2,737,192 | +0.53(+0.84%) |
May 09, 2014 | 63.48 | 63.66 | 62.73 | 63.40 | 4,942,217 | -0.10(-0.16%) |
May 08, 2014 | 64.50 | 64.92 | 63.36 | 63.50 | 1,724,647 | -1.14(-1.76%) |
May 07, 2014 | 64.97 | 65.09 | 63.95 | 64.64 | 1,377,703 | +0.14(+0.22%) |
May 06, 2014 | 65.15 | 65.43 | 64.26 | 64.50 | 1,797,918 | -0.85(-1.30%) |
May 05, 2014 | 65.04 | 65.50 | 64.57 | 65.35 | 1,844,274 | +0.08(+0.12%) |
May 02, 2014 | 65.18 | 65.93 | 64.87 | 65.27 | 2,914,131 | +0.18(+0.28%) |
May 01, 2014 | 64.96 | 65.50 | 64.84 | 65.09 | 2,056,556 | +0.13(+0.20%) |
Apr 30, 2014 | 64.12 | 65.04 | 63.77 | 64.96 | 2,535,065 | +0.73(+1.14%) |
Apr 29, 2014 | 64.93 | 65.16 | 64.22 | 64.23 | 2,962,286 | -0.27(-0.42%) |
Apr 28, 2014 | 64.75 | 64.86 | 63.62 | 64.50 | 2,553,623 | -0.10(-0.15%) |
Apr 25, 2014 | 64.68 | 65.08 | 64.05 | 64.60 | 2,865,030 | -0.30(-0.46%) |
Apr 24, 2014 | 65.41 | 66.93 | 64.59 | 64.90 | 5,670,749 | +0.72(+1.12%) |
Apr 23, 2014 | 63.98 | 64.98 | 63.98 | 64.18 | 2,573,140 | +0.07(+0.11%) |
Apr 22, 2014 | 64.00 | 64.68 | 63.73 | 64.11 | 2,651,768 | +0.20(+0.31%) |
Apr 21, 2014 | 63.76 | 64.16 | 63.30 | 63.91 | 1,675,095 | +0.33(+0.52%) |
Apr 17, 2014 | 63.58 | 63.58 | 63.58 | 0 | +0.47(+0.74%) | |
Apr 16, 2014 | 63.46 | 63.60 | 62.59 | 63.11 | 1,484,759 | +0.08(+0.13%) |
Apr 15, 2014 | 61.71 | 63.20 | 61.59 | 63.03 | 2,103,570 | +1.42(+2.30%) |
Apr 14, 2014 | 61.08 | 62.08 | 60.80 | 61.61 | 1,893,350 | +0.95(+1.57%) |
Apr 11, 2014 | 61.52 | 61.54 | 60.63 | 60.66 | 2,713,459 | -1.18(-1.91%) |
Apr 10, 2014 | 62.97 | 63.39 | 61.68 | 61.84 | 2,405,644 | -1.14(-1.81%) |
Apr 09, 2014 | 62.92 | 63.44 | 62.47 | 62.98 | 2,201,014 | +0.20(+0.32%) |
Apr 08, 2014 | 62.22 | 62.92 | 61.48 | 62.78 | 2,477,598 | +0.56(+0.90%) |
Apr 07, 2014 | 63.80 | 63.82 | 62.20 | 62.22 | 2,651,834 | -1.75(-2.74%) |
Apr 04, 2014 | 64.37 | 64.88 | 63.72 | 63.97 | 3,106,872 | +0.22(+0.35%) |
Apr 03, 2014 | 63.14 | 64.04 | 63.14 | 63.75 | 2,388,908 | +0.41(+0.65%) |
Apr 02, 2014 | 62.78 | 63.57 | 62.78 | 63.34 | 2,318,533 | +0.65(+1.04%) |
Apr 01, 2014 | 61.81 | 62.76 | 61.55 | 62.69 | 1,984,638 | +0.92(+1.49%) |
Mar 31, 2014 | 61.75 | 61.85 | 61.15 | 61.77 | 1,621,429 | +0.31(+0.50%) |
Mar 28, 2014 | 61.37 | 61.85 | 61.13 | 61.46 | 2,547,059 | +0.36(+0.59%) |
Mar 27, 2014 | 61.60 | 61.85 | 61.04 | 61.10 | 2,628,470 | -0.44(-0.71%) |
Mar 26, 2014 | 62.00 | 62.41 | 61.47 | 61.54 | 2,565,585 | -0.31(-0.50%) |
Mar 25, 2014 | 62.38 | 62.51 | 61.62 | 61.85 | 3,672,638 | +0.09(+0.15%) |
Mar 24, 2014 | 63.00 | 63.53 | 61.68 | 61.76 | 2,952,208 | -1.09(-1.73%) |
Mar 21, 2014 | 63.92 | 64.19 | 62.44 | 62.85 | 5,890,474 | +0.01(+0.02%) |
Mar 20, 2014 | 62.39 | 63.04 | 62.19 | 62.84 | 1,766,351 | +0.18(+0.29%) |
Mar 19, 2014 | 63.12 | 63.45 | 62.42 | 62.66 | 2,421,116 | -0.37(-0.59%) |
Mar 18, 2014 | 62.66 | 63.26 | 62.59 | 63.03 | 3,970,792 | +0.56(+0.90%) |
Mar 17, 2014 | 61.37 | 62.66 | 60.72 | 62.47 | 2,606,061 | +0.55(+0.89%) |
Mar 14, 2014 | 61.59 | 62.11 | 61.47 | 61.92 | 2,146,170 | +0.23(+0.37%) |
Mar 13, 2014 | 62.62 | 62.67 | 61.22 | 61.69 | 3,411,305 | -0.85(-1.36%) |
Mar 12, 2014 | 61.88 | 62.55 | 61.59 | 62.54 | 1,679,500 | +0.17(+0.27%) |
Mar 11, 2014 | 63.38 | 63.54 | 62.31 | 62.37 | 2,366,631 | -0.86(-1.36%) |
Mar 10, 2014 | 62.85 | 63.33 | 62.55 | 63.23 | 2,179,734 | +0.23(+0.37%) |
Mar 07, 2014 | 63.44 | 63.49 | 62.36 | 63.00 | 6,896,326 | -0.11(-0.17%) |
Mar 06, 2014 | 62.32 | 63.18 | 62.22 | 63.11 | 2,386,945 | +0.85(+1.37%) |
Mar 05, 2014 | 63.09 | 63.14 | 62.04 | 62.26 | 3,325,409 | -0.64(-1.02%) |
Mar 04, 2014 | 63.61 | 63.91 | 62.82 | 62.90 | 3,191,405 | -0.25(-0.40%) |