Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 64.72 | 65.22 | 64.58 | 65.19 | 595,420 | +0.43(+0.66%) |
May 29, 2014 | 65.15 | 65.15 | 64.56 | 64.76 | 592,840 | -0.30(-0.46%) |
May 28, 2014 | 64.84 | 65.22 | 64.50 | 65.06 | 386,520 | +0.26(+0.41%) |
May 27, 2014 | 64.72 | 65.08 | 64.51 | 64.80 | 539,398 | +0.32(+0.49%) |
May 23, 2014 | 64.22 | 64.48 | 64.48 | 64.48 | 372,515 | +0.20(+0.31%) |
May 22, 2014 | 64.09 | 64.56 | 63.95 | 64.28 | 209,631 | +0.26(+0.41%) |
May 21, 2014 | 63.55 | 64.08 | 63.53 | 64.02 | 597,155 | +0.79(+1.25%) |
May 20, 2014 | 63.96 | 63.96 | 63.00 | 63.23 | 752,676 | -0.88(-1.38%) |
May 19, 2014 | 64.12 | 64.30 | 63.91 | 64.11 | 896,006 | -0.31(-0.48%) |
May 16, 2014 | 63.87 | 64.45 | 63.64 | 64.42 | 599,476 | +0.58(+0.91%) |
May 15, 2014 | 64.19 | 64.31 | 63.40 | 63.84 | 722,920 | -0.57(-0.89%) |
May 14, 2014 | 64.85 | 64.85 | 64.34 | 64.41 | 458,092 | -0.41(-0.63%) |
May 13, 2014 | 65.09 | 65.27 | 64.65 | 64.82 | 569,256 | -0.23(-0.36%) |
May 12, 2014 | 64.46 | 65.09 | 64.31 | 65.05 | 555,991 | +0.76(+1.19%) |
May 09, 2014 | 64.16 | 64.29 | 63.67 | 64.29 | 699,493 | +0.11(+0.16%) |
May 08, 2014 | 64.02 | 64.70 | 63.90 | 64.19 | 730,600 | +0.18(+0.28%) |
May 07, 2014 | 63.83 | 64.06 | 63.31 | 64.01 | 950,389 | +0.37(+0.58%) |
May 06, 2014 | 63.85 | 64.10 | 63.40 | 63.64 | 942,007 | -0.35(-0.54%) |
May 05, 2014 | 64.41 | 64.46 | 63.80 | 63.98 | 1,182,407 | -0.63(-0.98%) |
May 02, 2014 | 64.68 | 65.41 | 64.38 | 64.62 | 1,376,948 | -0.20(-0.31%) |
May 01, 2014 | 65.76 | 66.07 | 64.66 | 64.82 | 1,008,975 | -0.97(-1.47%) |
Apr 30, 2014 | 65.05 | 65.83 | 64.77 | 65.79 | 1,223,769 | +0.74(+1.14%) |
Apr 29, 2014 | 65.51 | 65.63 | 65.01 | 65.05 | 629,063 | -0.30(-0.46%) |
Apr 28, 2014 | 64.99 | 65.49 | 64.19 | 65.35 | 1,082,347 | +0.69(+1.06%) |
Apr 25, 2014 | 64.99 | 64.99 | 64.39 | 64.66 | 699,630 | -0.45(-0.70%) |
Apr 24, 2014 | 65.58 | 65.58 | 64.86 | 65.12 | 577,202 | -0.31(-0.47%) |
Apr 23, 2014 | 65.10 | 65.63 | 64.44 | 65.42 | 1,455,987 | +0.34(+0.52%) |
Apr 22, 2014 | 66.60 | 67.24 | 64.92 | 65.09 | 1,985,778 | -1.33(-2.00%) |
Apr 21, 2014 | 65.90 | 66.63 | 65.48 | 66.41 | 1,121,810 | +0.48(+0.72%) |
Apr 17, 2014 | 66.00 | 65.94 | 65.94 | 65.94 | 1,239,645 | -0.07(-0.10%) |
Apr 16, 2014 | 65.67 | 66.15 | 65.51 | 66.01 | 1,428,779 | +1.67(+2.59%) |
Apr 15, 2014 | 64.25 | 64.46 | 63.22 | 64.34 | 582,707 | +0.24(+0.38%) |
Apr 14, 2014 | 64.47 | 64.52 | 63.50 | 64.10 | 584,716 | +0.25(+0.39%) |
Apr 11, 2014 | 64.01 | 64.55 | 63.77 | 63.85 | 686,835 | -0.69(-1.06%) |
Apr 10, 2014 | 65.72 | 65.94 | 64.53 | 64.53 | 868,192 | -1.21(-1.84%) |
Apr 09, 2014 | 65.33 | 65.83 | 64.86 | 65.74 | 871,225 | +0.66(+1.02%) |
Apr 08, 2014 | 63.85 | 65.15 | 63.69 | 65.08 | 858,038 | +1.13(+1.77%) |
Apr 07, 2014 | 64.87 | 65.16 | 63.58 | 63.94 | 822,662 | -1.22(-1.88%) |
Apr 04, 2014 | 66.52 | 66.59 | 64.94 | 65.17 | 721,707 | -0.99(-1.50%) |
Apr 03, 2014 | 66.23 | 66.41 | 65.83 | 66.16 | 913,986 | +0.46(+0.70%) |
Apr 02, 2014 | 65.70 | 66.07 | 65.34 | 65.70 | 1,170,548 | +0.15(+0.23%) |
Apr 01, 2014 | 65.52 | 65.64 | 64.94 | 65.55 | 1,019,018 | -0.04(-0.06%) |
Mar 31, 2014 | 64.75 | 65.61 | 64.46 | 65.58 | 979,218 | +1.22(+1.90%) |
Mar 28, 2014 | 63.71 | 64.47 | 63.48 | 64.36 | 614,393 | +0.96(+1.51%) |
Mar 27, 2014 | 63.47 | 63.55 | 63.06 | 63.40 | 588,642 | -0.21(-0.33%) |
Mar 26, 2014 | 63.98 | 64.25 | 63.41 | 63.61 | 797,467 | -0.17(-0.26%) |
Mar 25, 2014 | 64.16 | 64.22 | 63.51 | 63.78 | 904,611 | +0.20(+0.31%) |
Mar 24, 2014 | 64.12 | 64.43 | 63.37 | 63.58 | 758,221 | -0.37(-0.58%) |
Mar 21, 2014 | 64.56 | 64.67 | 63.88 | 63.95 | 1,578,706 | -0.29(-0.46%) |
Mar 20, 2014 | 63.94 | 64.41 | 63.78 | 64.25 | 792,403 | +0.14(+0.21%) |
Mar 19, 2014 | 64.92 | 65.14 | 63.70 | 64.11 | 924,900 | -0.72(-1.11%) |
Mar 18, 2014 | 64.89 | 65.02 | 64.59 | 64.83 | 656,230 | +0.06(+0.09%) |
Mar 17, 2014 | 64.95 | 65.24 | 64.44 | 64.77 | 891,504 | +0.26(+0.40%) |
Mar 14, 2014 | 64.56 | 65.02 | 64.44 | 64.51 | 1,146,014 | -0.08(-0.13%) |
Mar 13, 2014 | 65.78 | 65.89 | 64.59 | 64.59 | 1,083,875 | -0.94(-1.43%) |
Mar 12, 2014 | 64.99 | 65.55 | 64.75 | 65.53 | 680,473 | +0.26(+0.39%) |
Mar 11, 2014 | 65.52 | 65.77 | 65.06 | 65.27 | 592,924 | -0.08(-0.13%) |
Mar 10, 2014 | 65.92 | 66.07 | 65.11 | 65.36 | 788,982 | -0.70(-1.06%) |
Mar 07, 2014 | 65.96 | 66.27 | 65.72 | 66.06 | 644,076 | +0.29(+0.45%) |
Mar 06, 2014 | 66.47 | 66.54 | 65.70 | 65.76 | 692,827 | -0.39(-0.58%) |
Mar 05, 2014 | 66.17 | 66.56 | 65.89 | 66.15 | 782,196 | +0.19(+0.28%) |
Mar 04, 2014 | 66.08 | 66.25 | 65.57 | 65.96 | 990,748 | +0.71(+1.09%) |