Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.41 | 64.01 | 63.41 | 63.95 | 478,408 | +0.38(+0.60%) |
May 29, 2014 | 63.57 | 63.85 | 63.20 | 63.57 | 641,277 | +0.03(+0.04%) |
May 28, 2014 | 63.61 | 64.05 | 63.50 | 63.54 | 445,725 | -0.02(-0.03%) |
May 27, 2014 | 62.97 | 63.63 | 62.93 | 63.56 | 481,916 | +0.75(+1.19%) |
May 23, 2014 | 62.79 | 62.81 | 62.81 | 62.81 | 527,254 | -0.05(-0.07%) |
May 22, 2014 | 62.76 | 63.10 | 62.48 | 62.86 | 588,811 | +0.17(+0.27%) |
May 21, 2014 | 62.75 | 63.04 | 62.68 | 62.68 | 900,825 | +0.16(+0.26%) |
May 20, 2014 | 63.52 | 63.58 | 62.35 | 62.52 | 741,782 | -1.06(-1.67%) |
May 19, 2014 | 63.43 | 63.82 | 63.37 | 63.58 | 908,280 | -0.08(-0.13%) |
May 16, 2014 | 63.30 | 63.69 | 62.96 | 63.66 | 436,524 | +0.31(+0.48%) |
May 15, 2014 | 63.91 | 63.91 | 62.98 | 63.36 | 438,735 | -0.58(-0.90%) |
May 14, 2014 | 63.94 | 64.14 | 63.28 | 63.93 | 772,992 | -0.05(-0.08%) |
May 13, 2014 | 64.57 | 64.59 | 63.75 | 63.99 | 702,459 | -0.50(-0.78%) |
May 12, 2014 | 64.36 | 64.54 | 64.20 | 64.49 | 414,133 | +0.38(+0.59%) |
May 09, 2014 | 63.73 | 64.11 | 63.54 | 64.11 | 423,643 | +0.32(+0.51%) |
May 08, 2014 | 63.89 | 64.35 | 63.48 | 63.79 | 428,882 | -0.18(-0.28%) |
May 07, 2014 | 63.84 | 64.02 | 63.31 | 63.97 | 510,353 | +0.27(+0.42%) |
May 06, 2014 | 63.45 | 63.82 | 63.29 | 63.70 | 548,825 | -0.05(-0.08%) |
May 05, 2014 | 63.45 | 63.83 | 63.12 | 63.75 | 285,667 | -0.07(-0.11%) |
May 02, 2014 | 63.51 | 64.32 | 63.41 | 63.83 | 546,169 | +0.27(+0.42%) |
May 01, 2014 | 63.74 | 63.74 | 63.12 | 63.56 | 473,991 | -0.18(-0.28%) |
Apr 30, 2014 | 62.93 | 63.75 | 62.67 | 63.74 | 563,026 | +0.79(+1.26%) |
Apr 29, 2014 | 62.88 | 63.10 | 62.43 | 62.94 | 615,592 | +0.39(+0.62%) |
Apr 28, 2014 | 62.15 | 62.66 | 61.72 | 62.56 | 871,082 | +0.55(+0.89%) |
Apr 25, 2014 | 62.17 | 62.45 | 61.68 | 62.01 | 969,835 | -0.17(-0.28%) |
Apr 24, 2014 | 61.31 | 62.64 | 60.49 | 62.18 | 1,840,231 | -0.88(-1.40%) |
Apr 23, 2014 | 62.90 | 63.38 | 62.41 | 63.06 | 1,124,496 | +1.45(+2.35%) |
Apr 22, 2014 | 61.43 | 61.94 | 61.15 | 61.61 | 360,680 | +0.14(+0.23%) |
Apr 21, 2014 | 61.68 | 61.96 | 61.23 | 61.47 | 439,687 | -0.29(-0.47%) |
Apr 17, 2014 | 61.51 | 61.76 | 61.76 | 61.76 | 871,784 | +1.00(+1.64%) |
Apr 16, 2014 | 59.96 | 60.79 | 59.70 | 60.76 | 659,287 | +1.22(+2.06%) |
Apr 15, 2014 | 58.98 | 59.61 | 58.59 | 59.53 | 589,306 | +0.65(+1.10%) |
Apr 14, 2014 | 59.11 | 59.16 | 58.28 | 58.88 | 691,371 | +0.34(+0.58%) |
Apr 11, 2014 | 59.11 | 59.70 | 58.33 | 58.54 | 821,473 | -0.87(-1.47%) |
Apr 10, 2014 | 61.11 | 61.32 | 59.42 | 59.42 | 838,884 | -1.72(-2.81%) |
Apr 09, 2014 | 60.45 | 61.14 | 60.40 | 61.14 | 575,353 | +0.84(+1.39%) |
Apr 08, 2014 | 60.13 | 60.44 | 59.97 | 60.30 | 729,891 | +0.24(+0.40%) |
Apr 07, 2014 | 60.84 | 61.12 | 59.66 | 60.06 | 807,290 | -0.88(-1.45%) |
Apr 04, 2014 | 62.45 | 62.50 | 60.93 | 60.94 | 614,567 | -1.29(-2.07%) |
Apr 03, 2014 | 62.68 | 62.68 | 61.94 | 62.22 | 622,350 | -0.24(-0.39%) |
Apr 02, 2014 | 62.90 | 63.18 | 62.45 | 62.47 | 502,481 | -0.30(-0.47%) |
Apr 01, 2014 | 61.41 | 62.87 | 61.41 | 62.76 | 1,203,474 | +1.53(+2.50%) |
Mar 31, 2014 | 61.86 | 61.95 | 61.14 | 61.23 | 1,769,043 | -0.14(-0.23%) |
Mar 28, 2014 | 61.97 | 62.44 | 61.26 | 61.38 | 885,385 | -0.43(-0.70%) |
Mar 27, 2014 | 62.37 | 62.37 | 61.64 | 61.81 | 602,863 | -0.46(-0.74%) |
Mar 26, 2014 | 63.40 | 63.55 | 62.26 | 62.27 | 538,551 | -0.79(-1.26%) |
Mar 25, 2014 | 63.76 | 63.84 | 62.85 | 63.06 | 720,606 | -0.46(-0.72%) |
Mar 24, 2014 | 64.19 | 64.33 | 63.16 | 63.52 | 620,267 | -0.59(-0.91%) |
Mar 21, 2014 | 65.28 | 65.34 | 64.05 | 64.11 | 919,722 | -0.70(-1.08%) |
Mar 20, 2014 | 64.36 | 64.81 | 64.07 | 64.81 | 421,224 | +0.40(+0.61%) |
Mar 19, 2014 | 65.45 | 65.62 | 64.02 | 64.41 | 512,078 | -1.13(-1.72%) |
Mar 18, 2014 | 64.50 | 65.57 | 64.45 | 65.54 | 542,847 | +1.14(+1.78%) |
Mar 17, 2014 | 64.16 | 64.77 | 64.02 | 64.39 | 620,669 | +0.46(+0.72%) |
Mar 14, 2014 | 64.33 | 64.63 | 63.84 | 63.93 | 638,082 | -0.58(-0.89%) |
Mar 13, 2014 | 64.81 | 65.39 | 64.44 | 64.51 | 1,044,532 | -0.26(-0.40%) |
Mar 12, 2014 | 63.66 | 64.81 | 63.66 | 64.77 | 670,563 | +0.64(+1.00%) |
Mar 11, 2014 | 64.18 | 64.64 | 63.75 | 64.13 | 734,777 | +0.00(+0.00%) |
Mar 10, 2014 | 63.68 | 64.13 | 63.25 | 64.13 | 690,115 | +0.44(+0.69%) |
Mar 07, 2014 | 63.57 | 64.07 | 63.13 | 63.69 | 875,287 | +0.33(+0.53%) |
Mar 06, 2014 | 63.18 | 63.39 | 62.79 | 63.36 | 393,428 | +0.45(+0.72%) |
Mar 05, 2014 | 63.62 | 63.63 | 62.82 | 62.91 | 372,347 | -0.70(-1.10%) |
Mar 04, 2014 | 63.16 | 63.72 | 62.98 | 63.61 | 714,816 | +1.00(+1.60%) |