Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.10 | 65.18 | 64.83 | 65.00 | 451,263 | +0.02(+0.03%) |
May 29, 2014 | 64.81 | 65.10 | 64.74 | 64.99 | 912,828 | +0.16(+0.25%) |
May 28, 2014 | 65.00 | 65.03 | 64.47 | 64.82 | 891,049 | +0.31(+0.47%) |
May 27, 2014 | 64.73 | 64.76 | 64.25 | 64.52 | 824,105 | +1.16(+1.82%) |
May 23, 2014 | 63.01 | 63.36 | 63.36 | 63.36 | 762,852 | +0.11(+0.17%) |
May 22, 2014 | 63.19 | 63.43 | 63.05 | 63.25 | 724,346 | +0.23(+0.37%) |
May 21, 2014 | 62.58 | 63.03 | 62.53 | 63.02 | 682,153 | +0.60(+0.96%) |
May 20, 2014 | 62.66 | 62.93 | 62.10 | 62.42 | 890,634 | -0.51(-0.81%) |
May 19, 2014 | 62.74 | 62.97 | 62.45 | 62.93 | 1,978,663 | -0.33(-0.51%) |
May 16, 2014 | 63.15 | 63.27 | 62.77 | 63.25 | 757,133 | +0.02(+0.04%) |
May 15, 2014 | 63.88 | 63.90 | 63.03 | 63.23 | 1,162,179 | -0.83(-1.29%) |
May 14, 2014 | 64.11 | 64.52 | 64.05 | 64.05 | 1,301,988 | +0.29(+0.46%) |
May 13, 2014 | 64.24 | 64.24 | 63.69 | 63.76 | 911,415 | -0.31(-0.48%) |
May 12, 2014 | 63.99 | 64.26 | 63.89 | 64.07 | 1,019,905 | +0.95(+1.51%) |
May 09, 2014 | 62.98 | 63.39 | 62.69 | 63.12 | 1,933,925 | -0.59(-0.93%) |
May 08, 2014 | 64.34 | 64.44 | 63.54 | 63.71 | 2,294,976 | -1.59(-2.43%) |
May 07, 2014 | 65.39 | 65.65 | 64.99 | 65.30 | 1,004,104 | +0.22(+0.33%) |
May 06, 2014 | 65.85 | 65.89 | 65.03 | 65.08 | 1,357,413 | -0.42(-0.64%) |
May 05, 2014 | 65.16 | 65.78 | 64.97 | 65.50 | 1,007,392 | -1.26(-1.89%) |
May 02, 2014 | 66.23 | 67.11 | 66.15 | 66.76 | 1,035,709 | -0.52(-0.77%) |
May 01, 2014 | 67.50 | 67.72 | 67.19 | 67.27 | 590,542 | -0.30(-0.44%) |
Apr 30, 2014 | 67.08 | 67.61 | 66.93 | 67.57 | 1,275,833 | +1.28(+1.93%) |
Apr 29, 2014 | 66.13 | 66.57 | 65.95 | 66.30 | 864,852 | +0.97(+1.48%) |
Apr 28, 2014 | 65.40 | 65.58 | 64.92 | 65.33 | 1,208,212 | +0.35(+0.54%) |
Apr 25, 2014 | 65.74 | 65.75 | 64.87 | 64.98 | 1,088,769 | -0.98(-1.49%) |
Apr 24, 2014 | 66.18 | 66.35 | 65.58 | 65.96 | 1,264,759 | -0.42(-0.63%) |
Apr 23, 2014 | 66.46 | 66.56 | 66.11 | 66.38 | 599,756 | -0.13(-0.20%) |
Apr 22, 2014 | 66.70 | 66.92 | 66.43 | 66.51 | 998,837 | -0.29(-0.44%) |
Apr 21, 2014 | 66.61 | 66.90 | 66.19 | 66.81 | 668,467 | +0.25(+0.38%) |
Apr 17, 2014 | 66.23 | 66.56 | 66.56 | 66.56 | 1,910,612 | -1.54(-2.27%) |
Apr 16, 2014 | 66.87 | 68.16 | 66.61 | 68.10 | 1,257,703 | +1.35(+2.02%) |
Apr 15, 2014 | 66.64 | 66.91 | 65.72 | 66.75 | 1,354,052 | -0.06(-0.09%) |
Apr 14, 2014 | 65.98 | 66.84 | 65.75 | 66.81 | 992,360 | +1.23(+1.88%) |
Apr 11, 2014 | 65.86 | 66.20 | 65.52 | 65.57 | 848,614 | -1.29(-1.93%) |
Apr 10, 2014 | 67.94 | 67.97 | 66.52 | 66.86 | 1,188,738 | -1.08(-1.60%) |
Apr 09, 2014 | 67.58 | 67.99 | 67.06 | 67.95 | 1,672,986 | +0.82(+1.22%) |
Apr 08, 2014 | 66.60 | 67.36 | 66.48 | 67.13 | 898,316 | +0.83(+1.25%) |
Apr 07, 2014 | 66.92 | 67.05 | 65.99 | 66.31 | 1,179,095 | -0.93(-1.38%) |
Apr 04, 2014 | 67.40 | 67.87 | 67.06 | 67.23 | 1,438,585 | -0.17(-0.25%) |
Apr 03, 2014 | 67.67 | 67.74 | 67.27 | 67.40 | 600,348 | -0.18(-0.26%) |
Apr 02, 2014 | 67.87 | 67.92 | 67.08 | 67.57 | 1,604,696 | -0.65(-0.95%) |
Apr 01, 2014 | 67.97 | 68.27 | 67.81 | 68.22 | 1,125,036 | +0.38(+0.57%) |
Mar 31, 2014 | 67.74 | 68.29 | 67.49 | 67.84 | 803,002 | +0.72(+1.07%) |
Mar 28, 2014 | 66.94 | 67.37 | 66.81 | 67.12 | 848,408 | +0.78(+1.18%) |
Mar 27, 2014 | 66.28 | 66.89 | 66.14 | 66.34 | 2,359,929 | +0.15(+0.23%) |
Mar 26, 2014 | 66.19 | 66.25 | 65.65 | 66.19 | 1,642,214 | +0.53(+0.80%) |
Mar 25, 2014 | 65.23 | 65.79 | 65.00 | 65.66 | 812,686 | +0.66(+1.01%) |
Mar 24, 2014 | 64.97 | 65.15 | 64.43 | 65.00 | 922,903 | +0.44(+0.68%) |
Mar 21, 2014 | 64.50 | 65.34 | 64.46 | 64.56 | 1,179,944 | +0.34(+0.53%) |
Mar 20, 2014 | 63.59 | 64.30 | 63.55 | 64.22 | 666,644 | -0.29(-0.45%) |
Mar 19, 2014 | 64.90 | 65.15 | 63.91 | 64.51 | 1,891,448 | -0.59(-0.91%) |
Mar 18, 2014 | 64.46 | 65.19 | 64.41 | 65.10 | 792,813 | +0.70(+1.09%) |
Mar 17, 2014 | 64.29 | 64.74 | 64.19 | 64.40 | 1,427,658 | +1.55(+2.47%) |
Mar 14, 2014 | 62.65 | 63.37 | 62.64 | 62.85 | 2,115,297 | +0.38(+0.61%) |
Mar 13, 2014 | 64.30 | 64.39 | 62.23 | 62.47 | 1,613,637 | -1.61(-2.51%) |
Mar 12, 2014 | 64.14 | 64.30 | 63.85 | 64.08 | 1,096,107 | -0.58(-0.90%) |
Mar 11, 2014 | 64.84 | 65.24 | 64.53 | 64.66 | 1,072,779 | +0.12(+0.18%) |
Mar 10, 2014 | 64.71 | 64.93 | 64.14 | 64.54 | 443,192 | -0.69(-1.06%) |
Mar 07, 2014 | 65.80 | 65.85 | 64.94 | 65.24 | 879,091 | -0.90(-1.36%) |
Mar 06, 2014 | 66.15 | 66.33 | 65.93 | 66.14 | 803,259 | +0.82(+1.25%) |
Mar 05, 2014 | 65.50 | 65.72 | 65.22 | 65.32 | 1,128,334 | -0.56(-0.85%) |
Mar 04, 2014 | 66.00 | 66.11 | 65.70 | 65.88 | 796,235 | +1.02(+1.57%) |