Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.71 | 66.01 | 65.43 | 65.97 | 1,616,064 | +0.17(+0.26%) |
May 29, 2014 | 64.83 | 65.98 | 64.52 | 65.79 | 1,206,592 | +1.11(+1.71%) |
May 28, 2014 | 64.36 | 65.11 | 64.34 | 64.69 | 891,995 | +0.33(+0.51%) |
May 27, 2014 | 64.71 | 65.40 | 64.07 | 64.36 | 1,526,618 | -0.14(-0.22%) |
May 23, 2014 | 63.76 | 64.50 | 64.50 | 64.50 | 1,275,494 | +0.87(+1.36%) |
May 22, 2014 | 63.40 | 63.87 | 63.29 | 63.63 | 862,126 | +0.12(+0.19%) |
May 21, 2014 | 63.57 | 64.31 | 63.48 | 63.51 | 2,264,572 | +0.18(+0.28%) |
May 20, 2014 | 63.92 | 64.47 | 63.28 | 63.33 | 1,490,654 | -0.61(-0.96%) |
May 19, 2014 | 62.98 | 64.72 | 62.68 | 63.95 | 1,630,196 | +1.03(+1.64%) |
May 16, 2014 | 62.62 | 62.94 | 62.12 | 62.92 | 1,872,292 | +0.19(+0.31%) |
May 15, 2014 | 63.90 | 64.08 | 62.50 | 62.72 | 1,959,756 | -1.28(-2.00%) |
May 14, 2014 | 64.19 | 64.48 | 63.81 | 64.00 | 1,050,466 | +0.02(+0.04%) |
May 13, 2014 | 64.68 | 64.88 | 63.89 | 63.98 | 1,123,939 | -0.54(-0.83%) |
May 12, 2014 | 64.40 | 64.60 | 64.05 | 64.52 | 1,504,861 | +0.37(+0.58%) |
May 09, 2014 | 63.69 | 64.23 | 63.10 | 64.14 | 1,560,949 | +0.37(+0.59%) |
May 08, 2014 | 64.50 | 65.19 | 63.45 | 63.77 | 1,486,852 | -0.81(-1.26%) |
May 07, 2014 | 64.13 | 64.63 | 63.57 | 64.58 | 1,067,865 | +0.74(+1.16%) |
May 06, 2014 | 64.13 | 64.33 | 63.55 | 63.84 | 1,281,024 | -0.36(-0.56%) |
May 05, 2014 | 64.02 | 64.44 | 63.69 | 64.20 | 1,635,282 | +0.04(+0.07%) |
May 02, 2014 | 64.31 | 64.98 | 64.01 | 64.16 | 1,186,035 | -0.10(-0.16%) |
May 01, 2014 | 65.05 | 65.26 | 64.11 | 64.26 | 1,401,604 | -0.89(-1.37%) |
Apr 30, 2014 | 64.29 | 65.18 | 64.29 | 65.15 | 1,660,483 | +0.73(+1.14%) |
Apr 29, 2014 | 63.45 | 64.68 | 63.45 | 64.42 | 2,095,523 | +1.01(+1.59%) |
Apr 28, 2014 | 63.51 | 64.27 | 62.67 | 63.41 | 2,029,231 | +0.36(+0.57%) |
Apr 25, 2014 | 62.79 | 64.05 | 61.65 | 63.05 | 4,049,077 | -2.20(-3.38%) |
Apr 24, 2014 | 66.66 | 66.66 | 64.92 | 65.26 | 2,484,977 | -0.95(-1.43%) |
Apr 23, 2014 | 66.31 | 66.57 | 65.91 | 66.20 | 1,389,078 | +0.02(+0.02%) |
Apr 22, 2014 | 65.82 | 66.56 | 65.49 | 66.19 | 1,239,017 | +0.68(+1.04%) |
Apr 21, 2014 | 66.19 | 66.20 | 65.13 | 65.51 | 1,856,435 | -0.70(-1.05%) |
Apr 17, 2014 | 65.96 | 66.20 | 66.20 | 66.20 | 1,966,292 | +0.11(+0.17%) |
Apr 16, 2014 | 65.20 | 66.14 | 65.13 | 66.09 | 2,661,849 | +1.62(+2.52%) |
Apr 15, 2014 | 63.79 | 64.63 | 63.64 | 64.47 | 1,774,031 | +0.86(+1.35%) |
Apr 14, 2014 | 63.56 | 63.89 | 63.18 | 63.61 | 1,572,188 | +0.34(+0.53%) |
Apr 11, 2014 | 62.60 | 63.55 | 62.60 | 63.27 | 2,525,658 | +0.40(+0.64%) |
Apr 10, 2014 | 64.63 | 64.76 | 62.84 | 62.87 | 1,304,513 | -1.67(-2.59%) |
Apr 09, 2014 | 63.62 | 64.59 | 63.17 | 64.55 | 1,494,778 | +1.25(+1.97%) |
Apr 08, 2014 | 63.31 | 63.87 | 63.07 | 63.30 | 1,252,703 | +0.03(+0.05%) |
Apr 07, 2014 | 64.52 | 64.55 | 62.86 | 63.27 | 1,116,521 | -1.39(-2.15%) |
Apr 04, 2014 | 65.71 | 65.88 | 64.23 | 64.66 | 1,551,425 | -0.50(-0.77%) |
Apr 03, 2014 | 65.45 | 66.17 | 64.83 | 65.16 | 1,294,294 | -0.13(-0.21%) |
Apr 02, 2014 | 64.46 | 65.37 | 64.37 | 65.29 | 1,350,535 | +0.93(+1.44%) |
Apr 01, 2014 | 64.50 | 65.31 | 63.79 | 64.37 | 1,989,288 | -0.07(-0.10%) |
Mar 31, 2014 | 64.28 | 64.62 | 64.02 | 64.43 | 1,157,800 | +0.46(+0.71%) |
Mar 28, 2014 | 63.22 | 64.05 | 63.10 | 63.98 | 983,785 | +0.90(+1.43%) |
Mar 27, 2014 | 63.04 | 63.42 | 62.52 | 63.07 | 1,792,231 | +0.06(+0.09%) |
Mar 26, 2014 | 64.28 | 64.43 | 63.01 | 63.01 | 1,354,899 | -1.12(-1.75%) |
Mar 25, 2014 | 63.99 | 64.50 | 63.59 | 64.13 | 1,159,687 | +0.39(+0.61%) |
Mar 24, 2014 | 64.40 | 64.85 | 63.51 | 63.75 | 1,281,259 | -0.59(-0.92%) |
Mar 21, 2014 | 64.36 | 64.91 | 63.87 | 64.34 | 3,189,674 | +0.43(+0.68%) |
Mar 20, 2014 | 63.04 | 63.95 | 63.01 | 63.90 | 1,334,567 | +0.73(+1.15%) |
Mar 19, 2014 | 63.51 | 64.04 | 62.83 | 63.18 | 1,146,767 | -0.28(-0.45%) |
Mar 18, 2014 | 63.27 | 63.69 | 63.21 | 63.46 | 1,146,148 | +0.25(+0.40%) |
Mar 17, 2014 | 63.09 | 63.53 | 62.72 | 63.21 | 1,566,732 | +0.65(+1.04%) |
Mar 14, 2014 | 63.10 | 63.68 | 62.45 | 62.56 | 2,387,640 | -0.56(-0.89%) |
Mar 13, 2014 | 63.99 | 64.41 | 62.80 | 63.12 | 2,494,486 | -0.72(-1.12%) |
Mar 12, 2014 | 64.07 | 64.28 | 63.53 | 63.84 | 2,619,276 | -0.55(-0.85%) |
Mar 11, 2014 | 65.18 | 65.18 | 64.22 | 64.38 | 2,631,894 | -0.62(-0.95%) |
Mar 10, 2014 | 65.04 | 65.54 | 64.32 | 65.00 | 2,022,706 | -0.16(-0.25%) |
Mar 07, 2014 | 65.65 | 65.74 | 64.76 | 65.16 | 1,927,245 | -0.32(-0.49%) |
Mar 06, 2014 | 65.35 | 66.17 | 65.28 | 65.48 | 1,763,380 | +0.48(+0.73%) |
Mar 05, 2014 | 65.20 | 65.35 | 64.69 | 65.01 | 1,710,212 | -0.16(-0.24%) |
Mar 04, 2014 | 65.67 | 65.71 | 65.13 | 65.16 | 2,014,158 | +0.28(+0.44%) |