Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 64.57 | 64.68 | 64.18 | 64.53 | 641,781 | -0.13(-0.21%) |
May 29, 2014 | 63.57 | 64.69 | 63.32 | 64.66 | 1,084,614 | +1.09(+1.72%) |
May 28, 2014 | 62.68 | 64.09 | 62.52 | 63.57 | 1,273,222 | +1.12(+1.80%) |
May 27, 2014 | 62.60 | 62.94 | 62.41 | 62.45 | 484,003 | +0.16(+0.26%) |
May 23, 2014 | 61.56 | 62.28 | 62.28 | 62.28 | 584,668 | +0.67(+1.09%) |
May 22, 2014 | 61.48 | 61.67 | 61.17 | 61.61 | 341,391 | +0.15(+0.24%) |
May 21, 2014 | 61.47 | 62.14 | 61.27 | 61.47 | 469,767 | +0.18(+0.29%) |
May 20, 2014 | 61.94 | 62.13 | 61.06 | 61.29 | 801,263 | -0.71(-1.14%) |
May 19, 2014 | 61.34 | 62.27 | 61.19 | 61.99 | 669,196 | +0.57(+0.93%) |
May 16, 2014 | 61.31 | 61.42 | 60.78 | 61.42 | 380,982 | +0.31(+0.51%) |
May 15, 2014 | 61.06 | 61.21 | 60.26 | 61.11 | 876,306 | -0.29(-0.47%) |
May 14, 2014 | 62.47 | 62.47 | 61.21 | 61.40 | 497,530 | -1.13(-1.80%) |
May 13, 2014 | 62.68 | 62.86 | 62.33 | 62.52 | 747,000 | -0.10(-0.17%) |
May 12, 2014 | 61.41 | 62.83 | 61.41 | 62.63 | 874,920 | +1.47(+2.41%) |
May 09, 2014 | 60.84 | 61.16 | 60.35 | 61.15 | 779,176 | +0.33(+0.55%) |
May 08, 2014 | 60.98 | 62.20 | 60.75 | 60.82 | 901,614 | -0.27(-0.45%) |
May 07, 2014 | 61.02 | 61.63 | 60.54 | 61.09 | 630,118 | +0.23(+0.38%) |
May 06, 2014 | 60.36 | 61.36 | 60.22 | 60.86 | 866,203 | +0.30(+0.50%) |
May 05, 2014 | 60.41 | 60.85 | 59.72 | 60.56 | 533,265 | -0.16(-0.26%) |
May 02, 2014 | 60.98 | 61.58 | 60.58 | 60.72 | 600,155 | -0.16(-0.26%) |
May 01, 2014 | 60.81 | 61.60 | 60.55 | 60.87 | 775,620 | +0.02(+0.04%) |
Apr 30, 2014 | 60.02 | 61.03 | 59.77 | 60.85 | 858,754 | +0.76(+1.27%) |
Apr 29, 2014 | 60.92 | 60.93 | 60.00 | 60.09 | 1,147,924 | -0.55(-0.90%) |
Apr 28, 2014 | 60.98 | 61.07 | 60.02 | 60.64 | 1,311,671 | -0.07(-0.11%) |
Apr 25, 2014 | 61.32 | 61.78 | 60.66 | 60.70 | 1,128,395 | -0.84(-1.37%) |
Apr 24, 2014 | 61.77 | 61.81 | 60.48 | 61.55 | 1,057,634 | +0.17(+0.28%) |
Apr 23, 2014 | 61.09 | 62.49 | 61.09 | 61.38 | 1,493,470 | +1.08(+1.79%) |
Apr 22, 2014 | 59.98 | 60.54 | 59.58 | 60.29 | 1,115,382 | +0.44(+0.73%) |
Apr 21, 2014 | 59.24 | 59.90 | 58.96 | 59.86 | 722,800 | +0.56(+0.94%) |
Apr 17, 2014 | 59.75 | 59.30 | 59.30 | 59.30 | 1,131,339 | -0.38(-0.63%) |
Apr 16, 2014 | 58.89 | 59.93 | 58.75 | 59.68 | 656,610 | +1.14(+1.95%) |
Apr 15, 2014 | 58.75 | 59.19 | 57.94 | 58.54 | 1,031,345 | -0.02(-0.04%) |
Apr 14, 2014 | 58.58 | 59.07 | 57.99 | 58.56 | 756,961 | +0.61(+1.06%) |
Apr 11, 2014 | 58.33 | 58.80 | 57.83 | 57.95 | 890,081 | -0.72(-1.22%) |
Apr 10, 2014 | 60.32 | 60.61 | 58.49 | 58.67 | 731,812 | -1.76(-2.92%) |
Apr 09, 2014 | 59.47 | 60.52 | 59.21 | 60.43 | 709,831 | +1.44(+2.44%) |
Apr 08, 2014 | 58.05 | 59.24 | 57.87 | 58.99 | 977,315 | +1.09(+1.88%) |
Apr 07, 2014 | 59.45 | 59.52 | 57.70 | 57.90 | 796,362 | -1.67(-2.80%) |
Apr 04, 2014 | 60.88 | 61.06 | 59.21 | 59.57 | 846,730 | -0.93(-1.53%) |
Apr 03, 2014 | 60.58 | 61.02 | 60.27 | 60.49 | 781,954 | -0.04(-0.07%) |
Apr 02, 2014 | 60.24 | 60.88 | 60.15 | 60.54 | 1,004,680 | +0.36(+0.60%) |
Apr 01, 2014 | 59.29 | 60.23 | 59.05 | 60.18 | 1,287,087 | +1.00(+1.69%) |
Mar 31, 2014 | 58.89 | 59.70 | 58.69 | 59.18 | 879,842 | +0.90(+1.54%) |
Mar 28, 2014 | 57.37 | 58.60 | 57.29 | 58.28 | 600,063 | +1.04(+1.82%) |
Mar 27, 2014 | 57.67 | 58.56 | 56.80 | 57.24 | 982,214 | -0.47(-0.81%) |
Mar 26, 2014 | 58.61 | 58.78 | 57.70 | 57.70 | 604,562 | -0.65(-1.12%) |
Mar 25, 2014 | 58.65 | 58.81 | 58.08 | 58.35 | 840,751 | -0.02(-0.04%) |
Mar 24, 2014 | 58.71 | 58.87 | 57.53 | 58.38 | 803,228 | +0.10(+0.18%) |
Mar 21, 2014 | 58.51 | 58.81 | 58.12 | 58.27 | 1,060,469 | +0.22(+0.38%) |
Mar 20, 2014 | 57.93 | 58.15 | 57.57 | 58.05 | 540,355 | +0.07(+0.11%) |
Mar 19, 2014 | 57.97 | 58.42 | 57.53 | 57.98 | 612,257 | -0.04(-0.08%) |
Mar 18, 2014 | 57.73 | 58.32 | 57.64 | 58.03 | 698,720 | +0.31(+0.54%) |
Mar 17, 2014 | 57.67 | 58.20 | 57.50 | 57.72 | 455,445 | +0.53(+0.93%) |
Mar 14, 2014 | 56.54 | 57.38 | 56.47 | 57.18 | 902,081 | +0.51(+0.90%) |
Mar 13, 2014 | 57.44 | 57.58 | 56.34 | 56.67 | 1,138,183 | -0.48(-0.84%) |
Mar 12, 2014 | 56.58 | 57.33 | 56.39 | 57.16 | 965,186 | +0.22(+0.39%) |
Mar 11, 2014 | 57.78 | 58.33 | 56.81 | 56.93 | 1,222,614 | -0.61(-1.07%) |
Mar 10, 2014 | 57.47 | 57.93 | 56.95 | 57.55 | 492,453 | -0.12(-0.21%) |
Mar 07, 2014 | 57.64 | 58.01 | 57.39 | 57.67 | 868,490 | +0.26(+0.45%) |
Mar 06, 2014 | 57.27 | 57.57 | 57.08 | 57.41 | 970,859 | +0.36(+0.64%) |
Mar 05, 2014 | 56.56 | 57.14 | 56.48 | 57.04 | 723,942 | +0.49(+0.86%) |
Mar 04, 2014 | 55.73 | 56.98 | 55.73 | 56.56 | 657,855 | +1.44(+2.62%) |