Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.92 | 63.93 | 63.45 | 63.53 | 394,993 | -0.40(-0.63%) |
May 29, 2014 | 64.11 | 64.19 | 63.48 | 63.93 | 372,327 | +0.18(+0.29%) |
May 28, 2014 | 64.14 | 64.24 | 63.58 | 63.75 | 395,805 | -0.42(-0.65%) |
May 27, 2014 | 64.84 | 65.03 | 64.12 | 64.17 | 267,406 | -0.55(-0.86%) |
May 23, 2014 | 64.08 | 64.72 | 64.72 | 64.72 | 225,080 | +0.41(+0.63%) |
May 22, 2014 | 63.99 | 64.62 | 63.86 | 64.32 | 167,553 | +0.44(+0.68%) |
May 21, 2014 | 64.03 | 64.25 | 63.40 | 63.88 | 405,947 | -0.01(-0.01%) |
May 20, 2014 | 64.20 | 64.24 | 63.54 | 63.89 | 283,216 | -0.31(-0.48%) |
May 19, 2014 | 63.61 | 64.26 | 63.56 | 64.20 | 275,780 | +0.61(+0.95%) |
May 16, 2014 | 63.74 | 63.74 | 62.99 | 63.59 | 551,899 | +0.14(+0.23%) |
May 15, 2014 | 64.05 | 64.19 | 63.05 | 63.45 | 478,654 | -0.69(-1.08%) |
May 14, 2014 | 64.56 | 64.80 | 64.10 | 64.14 | 352,754 | -0.67(-1.03%) |
May 13, 2014 | 64.77 | 64.88 | 64.35 | 64.80 | 456,545 | +0.15(+0.23%) |
May 12, 2014 | 64.30 | 64.90 | 64.13 | 64.65 | 465,380 | +0.70(+1.09%) |
May 09, 2014 | 63.16 | 64.10 | 63.04 | 63.95 | 450,376 | +0.92(+1.46%) |
May 08, 2014 | 63.29 | 63.97 | 62.96 | 63.04 | 581,379 | -0.33(-0.51%) |
May 07, 2014 | 62.35 | 63.39 | 62.20 | 63.36 | 525,359 | +1.16(+1.87%) |
May 06, 2014 | 63.02 | 63.07 | 62.19 | 62.20 | 793,299 | -1.05(-1.67%) |
May 05, 2014 | 63.74 | 63.96 | 63.13 | 63.26 | 516,574 | -0.78(-1.22%) |
May 02, 2014 | 64.86 | 65.14 | 64.02 | 64.04 | 439,804 | -0.96(-1.47%) |
May 01, 2014 | 64.39 | 65.00 | 64.02 | 64.99 | 498,973 | +0.56(+0.87%) |
Apr 30, 2014 | 63.70 | 64.52 | 63.54 | 64.43 | 562,473 | +0.70(+1.10%) |
Apr 29, 2014 | 64.40 | 64.48 | 63.23 | 63.73 | 757,100 | -0.64(-1.00%) |
Apr 28, 2014 | 64.47 | 64.62 | 63.86 | 64.38 | 849,024 | +0.17(+0.27%) |
Apr 25, 2014 | 64.74 | 64.74 | 63.77 | 64.21 | 681,434 | -0.57(-0.88%) |
Apr 24, 2014 | 65.00 | 65.56 | 63.70 | 64.77 | 1,129,309 | +0.24(+0.36%) |
Apr 23, 2014 | 67.80 | 67.97 | 64.20 | 64.54 | 1,149,836 | -1.29(-1.96%) |
Apr 22, 2014 | 65.72 | 66.38 | 65.51 | 65.83 | 871,813 | +0.14(+0.21%) |
Apr 21, 2014 | 65.64 | 65.81 | 65.25 | 65.69 | 593,620 | +0.19(+0.29%) |
Apr 17, 2014 | 65.09 | 65.50 | 65.50 | 65.50 | 528,833 | +0.42(+0.64%) |
Apr 16, 2014 | 65.26 | 65.26 | 64.65 | 65.09 | 517,410 | +0.39(+0.61%) |
Apr 15, 2014 | 64.22 | 64.77 | 64.15 | 64.69 | 583,759 | +0.71(+1.10%) |
Apr 14, 2014 | 63.80 | 64.06 | 63.48 | 63.99 | 584,501 | +0.46(+0.72%) |
Apr 11, 2014 | 63.44 | 63.77 | 63.41 | 63.53 | 691,326 | -0.25(-0.39%) |
Apr 10, 2014 | 63.73 | 64.40 | 63.21 | 63.78 | 1,261,577 | +0.01(+0.01%) |
Apr 09, 2014 | 63.98 | 64.21 | 63.48 | 63.77 | 361,285 | +0.02(+0.04%) |
Apr 08, 2014 | 62.10 | 64.01 | 62.03 | 63.75 | 809,270 | +1.85(+2.99%) |
Apr 07, 2014 | 62.98 | 63.28 | 61.55 | 61.90 | 647,154 | -1.08(-1.71%) |
Apr 04, 2014 | 64.09 | 64.20 | 62.59 | 62.98 | 603,825 | -0.52(-0.81%) |
Apr 03, 2014 | 64.43 | 64.46 | 63.18 | 63.49 | 519,883 | -0.75(-1.17%) |
Apr 02, 2014 | 64.11 | 64.49 | 63.92 | 64.24 | 492,584 | +0.15(+0.24%) |
Apr 01, 2014 | 63.56 | 64.11 | 63.14 | 64.09 | 513,591 | +0.53(+0.84%) |
Mar 31, 2014 | 62.94 | 63.89 | 62.48 | 63.56 | 677,018 | +1.15(+1.84%) |
Mar 28, 2014 | 62.54 | 63.14 | 62.18 | 62.41 | 574,693 | +0.24(+0.38%) |
Mar 27, 2014 | 62.41 | 62.79 | 61.82 | 62.18 | 607,993 | -0.09(-0.15%) |
Mar 26, 2014 | 62.76 | 62.85 | 62.22 | 62.27 | 562,851 | +0.10(+0.16%) |
Mar 25, 2014 | 62.61 | 62.95 | 61.22 | 62.17 | 608,215 | -0.33(-0.53%) |
Mar 24, 2014 | 62.80 | 63.12 | 61.84 | 62.51 | 559,356 | +0.18(+0.29%) |
Mar 21, 2014 | 62.62 | 63.39 | 62.26 | 62.32 | 669,328 | +0.01(+0.01%) |
Mar 20, 2014 | 62.11 | 62.51 | 61.80 | 62.32 | 373,980 | +0.21(+0.34%) |
Mar 19, 2014 | 62.49 | 62.66 | 61.94 | 62.10 | 473,663 | -0.22(-0.35%) |
Mar 18, 2014 | 61.57 | 62.58 | 61.57 | 62.32 | 567,069 | +0.81(+1.32%) |
Mar 17, 2014 | 61.49 | 62.11 | 61.27 | 61.51 | 695,654 | +0.24(+0.40%) |
Mar 14, 2014 | 60.64 | 61.61 | 60.64 | 61.27 | 530,721 | +0.62(+1.03%) |
Mar 13, 2014 | 61.43 | 61.86 | 60.37 | 60.64 | 672,820 | -0.48(-0.79%) |
Mar 12, 2014 | 60.33 | 61.14 | 60.04 | 61.13 | 585,837 | +0.61(+1.01%) |
Mar 11, 2014 | 60.76 | 60.95 | 59.85 | 60.52 | 560,876 | -0.10(-0.16%) |
Mar 10, 2014 | 60.67 | 60.83 | 60.35 | 60.61 | 612,636 | -0.29(-0.48%) |
Mar 07, 2014 | 61.40 | 61.40 | 60.55 | 60.91 | 700,916 | +0.23(+0.37%) |
Mar 06, 2014 | 60.62 | 60.80 | 60.22 | 60.68 | 551,776 | +0.31(+0.51%) |
Mar 05, 2014 | 60.43 | 60.60 | 59.89 | 60.37 | 458,470 | -0.05(-0.09%) |
Mar 04, 2014 | 60.23 | 60.58 | 59.80 | 60.43 | 1,130,550 | +0.77(+1.30%) |