Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.16 | 65.46 | 64.88 | 65.42 | 1,629,657 | +0.17(+0.26%) |
May 29, 2014 | 64.29 | 65.43 | 63.98 | 65.24 | 1,216,741 | +1.10(+1.71%) |
May 28, 2014 | 63.82 | 64.56 | 63.80 | 64.15 | 899,497 | +0.33(+0.51%) |
May 27, 2014 | 64.17 | 64.85 | 63.53 | 63.82 | 1,539,458 | -0.14(-0.22%) |
May 23, 2014 | 63.23 | 63.96 | 63.96 | 63.96 | 1,286,222 | +0.86(+1.36%) |
May 22, 2014 | 62.87 | 63.34 | 62.76 | 63.10 | 869,377 | +0.12(+0.19%) |
May 21, 2014 | 63.04 | 63.78 | 62.95 | 62.98 | 2,283,619 | +0.18(+0.28%) |
May 20, 2014 | 63.38 | 63.93 | 62.75 | 62.81 | 1,503,192 | -0.61(-0.96%) |
May 19, 2014 | 62.46 | 64.18 | 62.16 | 63.41 | 1,643,907 | +1.02(+1.64%) |
May 16, 2014 | 62.09 | 62.41 | 61.60 | 62.39 | 1,888,040 | +0.19(+0.31%) |
May 15, 2014 | 63.37 | 63.55 | 61.98 | 62.20 | 1,976,239 | -1.27(-2.00%) |
May 14, 2014 | 63.65 | 63.94 | 63.28 | 63.47 | 1,059,302 | +0.02(+0.04%) |
May 13, 2014 | 64.14 | 64.34 | 63.35 | 63.44 | 1,133,392 | -0.53(-0.83%) |
May 12, 2014 | 63.87 | 64.07 | 63.52 | 63.98 | 1,517,518 | +0.37(+0.58%) |
May 09, 2014 | 63.15 | 63.70 | 62.58 | 63.61 | 1,574,078 | +0.37(+0.59%) |
May 08, 2014 | 63.96 | 64.64 | 62.92 | 63.24 | 1,499,357 | -0.81(-1.26%) |
May 07, 2014 | 63.59 | 64.10 | 63.04 | 64.04 | 1,076,847 | +0.73(+1.16%) |
May 06, 2014 | 63.60 | 63.79 | 63.02 | 63.31 | 1,291,798 | -0.36(-0.56%) |
May 05, 2014 | 63.49 | 63.90 | 63.15 | 63.67 | 1,649,036 | +0.04(+0.07%) |
May 02, 2014 | 63.78 | 64.44 | 63.47 | 63.62 | 1,196,011 | -0.10(-0.16%) |
May 01, 2014 | 64.51 | 64.72 | 63.58 | 63.73 | 1,413,393 | -0.88(-1.37%) |
Apr 30, 2014 | 63.75 | 64.64 | 63.75 | 64.61 | 1,674,449 | +0.73(+1.14%) |
Apr 29, 2014 | 62.92 | 64.14 | 62.92 | 63.88 | 2,113,149 | +1.00(+1.59%) |
Apr 28, 2014 | 62.98 | 63.74 | 62.15 | 62.88 | 2,046,298 | +0.36(+0.57%) |
Apr 25, 2014 | 62.27 | 63.52 | 61.14 | 62.52 | 4,083,133 | -2.19(-3.38%) |
Apr 24, 2014 | 66.10 | 66.10 | 64.38 | 64.71 | 2,505,878 | -0.94(-1.43%) |
Apr 23, 2014 | 65.76 | 66.02 | 65.36 | 65.65 | 1,400,761 | +0.01(+0.02%) |
Apr 22, 2014 | 65.27 | 66.00 | 64.94 | 65.64 | 1,249,438 | +0.67(+1.04%) |
Apr 21, 2014 | 65.64 | 65.64 | 64.58 | 64.96 | 1,872,049 | -0.69(-1.05%) |
Apr 17, 2014 | 65.41 | 65.65 | 65.65 | 65.65 | 1,982,830 | +0.11(+0.17%) |
Apr 16, 2014 | 64.65 | 65.59 | 64.58 | 65.54 | 2,684,238 | +1.61(+2.52%) |
Apr 15, 2014 | 63.26 | 64.09 | 63.11 | 63.93 | 1,788,952 | +0.85(+1.35%) |
Apr 14, 2014 | 63.03 | 63.36 | 62.65 | 63.08 | 1,585,411 | +0.33(+0.53%) |
Apr 11, 2014 | 62.08 | 63.02 | 62.08 | 62.75 | 2,546,901 | +0.40(+0.64%) |
Apr 10, 2014 | 64.10 | 64.22 | 62.32 | 62.35 | 1,315,486 | -1.66(-2.59%) |
Apr 09, 2014 | 63.09 | 64.05 | 62.64 | 64.01 | 1,507,350 | +1.24(+1.97%) |
Apr 08, 2014 | 62.78 | 63.34 | 62.55 | 62.77 | 1,263,239 | +0.03(+0.05%) |
Apr 07, 2014 | 63.98 | 64.01 | 62.33 | 62.74 | 1,125,912 | -1.38(-2.15%) |
Apr 04, 2014 | 65.16 | 65.33 | 63.69 | 64.12 | 1,564,474 | -0.50(-0.77%) |
Apr 03, 2014 | 64.90 | 65.62 | 64.29 | 64.61 | 1,305,180 | -0.13(-0.21%) |
Apr 02, 2014 | 63.92 | 64.83 | 63.84 | 64.75 | 1,361,894 | +0.92(+1.44%) |
Apr 01, 2014 | 63.96 | 64.77 | 63.26 | 63.83 | 2,006,020 | -0.07(-0.10%) |
Mar 31, 2014 | 63.74 | 64.08 | 63.49 | 63.90 | 1,167,538 | +0.45(+0.71%) |
Mar 28, 2014 | 62.69 | 63.52 | 62.58 | 63.44 | 992,060 | +0.90(+1.43%) |
Mar 27, 2014 | 62.52 | 62.90 | 62.00 | 62.55 | 1,807,305 | +0.06(+0.09%) |
Mar 26, 2014 | 63.74 | 63.90 | 62.48 | 62.49 | 1,366,295 | -1.11(-1.75%) |
Mar 25, 2014 | 63.46 | 63.96 | 63.06 | 63.60 | 1,169,441 | +0.39(+0.61%) |
Mar 24, 2014 | 63.87 | 64.31 | 62.98 | 63.21 | 1,292,036 | -0.59(-0.92%) |
Mar 21, 2014 | 63.82 | 64.37 | 63.33 | 63.80 | 3,216,502 | +0.43(+0.68%) |
Mar 20, 2014 | 62.51 | 63.42 | 62.49 | 63.37 | 1,345,792 | +0.72(+1.15%) |
Mar 19, 2014 | 62.98 | 63.51 | 62.30 | 62.65 | 1,156,412 | -0.28(-0.45%) |
Mar 18, 2014 | 62.75 | 63.16 | 62.69 | 62.93 | 1,155,788 | +0.25(+0.40%) |
Mar 17, 2014 | 62.56 | 63.00 | 62.20 | 62.68 | 1,579,909 | +0.64(+1.04%) |
Mar 14, 2014 | 62.57 | 63.15 | 61.93 | 62.04 | 2,407,722 | -0.56(-0.89%) |
Mar 13, 2014 | 63.46 | 63.87 | 62.27 | 62.59 | 2,515,467 | -0.71(-1.12%) |
Mar 12, 2014 | 63.54 | 63.74 | 63.00 | 63.30 | 2,641,307 | -0.54(-0.85%) |
Mar 11, 2014 | 64.63 | 64.63 | 63.69 | 63.84 | 2,654,030 | -0.61(-0.95%) |
Mar 10, 2014 | 64.49 | 64.99 | 63.78 | 64.46 | 2,039,719 | -0.16(-0.25%) |
Mar 07, 2014 | 65.10 | 65.19 | 64.22 | 64.62 | 1,943,455 | -0.32(-0.49%) |
Mar 06, 2014 | 64.80 | 65.62 | 64.74 | 64.94 | 1,778,212 | +0.47(+0.73%) |
Mar 05, 2014 | 64.66 | 64.80 | 64.15 | 64.46 | 1,724,596 | -0.15(-0.24%) |
Mar 04, 2014 | 65.12 | 65.17 | 64.58 | 64.62 | 2,031,099 | +0.28(+0.44%) |