Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.50 | 63.50 | 63.42 | 63.44 | 1,172,926 | -0.06(-0.09%) |
May 29, 2014 | 63.47 | 63.53 | 63.47 | 63.50 | 658,963 | -0.01(-0.01%) |
May 28, 2014 | 63.50 | 63.51 | 63.46 | 63.50 | 544,014 | +0.06(+0.10%) |
May 27, 2014 | 63.44 | 63.46 | 63.39 | 63.44 | 707,837 | -0.01(-0.01%) |
May 23, 2014 | 63.43 | 63.45 | 63.45 | 63.45 | 489,730 | +0.04(+0.06%) |
May 22, 2014 | 63.44 | 63.44 | 63.39 | 63.41 | 527,857 | -0.03(-0.05%) |
May 21, 2014 | 63.43 | 63.45 | 63.40 | 63.44 | 1,044,925 | -0.01(-0.01%) |
May 20, 2014 | 63.44 | 63.46 | 63.42 | 63.45 | 618,658 | +0.02(+0.02%) |
May 19, 2014 | 63.44 | 63.45 | 63.42 | 63.43 | 552,709 | +0.02(+0.02%) |
May 16, 2014 | 63.38 | 63.43 | 63.35 | 63.42 | 1,125,004 | +0.05(+0.07%) |
May 15, 2014 | 63.37 | 63.43 | 63.34 | 63.37 | 1,067,162 | -0.02(-0.04%) |
May 14, 2014 | 63.33 | 63.40 | 63.30 | 63.39 | 581,735 | +0.11(+0.17%) |
May 13, 2014 | 63.28 | 63.30 | 63.24 | 63.28 | 422,726 | +0.05(+0.07%) |
May 12, 2014 | 63.24 | 63.25 | 63.21 | 63.24 | 469,755 | +0.02(+0.04%) |
May 09, 2014 | 63.21 | 63.25 | 63.21 | 63.21 | 584,488 | -0.05(-0.07%) |
May 08, 2014 | 63.25 | 63.28 | 63.23 | 63.26 | 690,181 | +0.04(+0.06%) |
May 07, 2014 | 63.17 | 63.24 | 63.15 | 63.22 | 820,951 | +0.04(+0.06%) |
May 06, 2014 | 63.18 | 63.19 | 63.15 | 63.18 | 877,611 | +0.01(+0.01%) |
May 05, 2014 | 63.17 | 63.17 | 63.14 | 63.17 | 455,019 | +0.01(+0.01%) |
May 02, 2014 | 63.08 | 63.18 | 63.07 | 63.17 | 429,766 | +0.00(+0.00%) |
May 01, 2014 | 63.11 | 63.20 | 63.09 | 63.17 | 430,293 | +0.05(+0.08%) |
Apr 30, 2014 | 63.12 | 63.13 | 63.08 | 63.11 | 555,862 | +0.05(+0.07%) |
Apr 29, 2014 | 63.04 | 63.06 | 63.03 | 63.06 | 429,774 | +0.02(+0.02%) |
Apr 28, 2014 | 63.06 | 63.07 | 63.01 | 63.05 | 533,331 | -0.02(-0.02%) |
Apr 25, 2014 | 63.08 | 63.10 | 63.06 | 63.06 | 426,378 | +0.01(+0.01%) |
Apr 24, 2014 | 63.04 | 63.06 | 63.00 | 63.06 | 389,306 | +0.02(+0.02%) |
Apr 23, 2014 | 63.07 | 63.10 | 63.04 | 63.04 | 655,188 | +0.02(+0.02%) |
Apr 22, 2014 | 63.03 | 63.05 | 62.98 | 63.03 | 454,810 | +0.05(+0.08%) |
Apr 21, 2014 | 63.04 | 63.05 | 62.98 | 62.98 | 606,343 | -0.06(-0.09%) |
Apr 17, 2014 | 63.06 | 63.03 | 63.03 | 63.03 | 484,607 | -0.02(-0.04%) |
Apr 16, 2014 | 63.11 | 63.12 | 63.04 | 63.06 | 521,377 | -0.04(-0.06%) |
Apr 15, 2014 | 63.10 | 63.16 | 63.10 | 63.10 | 597,510 | -0.02(-0.04%) |
Apr 14, 2014 | 63.12 | 63.14 | 63.08 | 63.12 | 414,329 | -0.02(-0.04%) |
Apr 11, 2014 | 63.18 | 63.18 | 63.13 | 63.14 | 404,275 | -0.02(-0.04%) |
Apr 10, 2014 | 63.11 | 63.17 | 63.09 | 63.17 | 587,808 | +0.07(+0.11%) |
Apr 09, 2014 | 62.99 | 63.11 | 62.99 | 63.10 | 845,458 | +0.06(+0.10%) |
Apr 08, 2014 | 62.99 | 63.03 | 62.98 | 63.03 | 519,687 | +0.06(+0.09%) |
Apr 07, 2014 | 63.00 | 63.00 | 62.96 | 62.98 | 599,778 | +0.06(+0.09%) |
Apr 04, 2014 | 62.92 | 62.95 | 62.88 | 62.92 | 530,231 | +0.15(+0.24%) |
Apr 03, 2014 | 62.79 | 62.84 | 62.77 | 62.77 | 476,183 | +0.01(+0.01%) |
Apr 02, 2014 | 62.77 | 62.81 | 62.76 | 62.77 | 646,912 | -0.04(-0.06%) |
Apr 01, 2014 | 62.83 | 62.86 | 62.77 | 62.80 | 1,459,306 | -0.04(-0.07%) |
Mar 31, 2014 | 62.78 | 62.85 | 62.76 | 62.85 | 609,061 | +0.07(+0.11%) |
Mar 28, 2014 | 62.78 | 62.80 | 62.75 | 62.78 | 633,739 | -0.02(-0.04%) |
Mar 27, 2014 | 62.71 | 62.84 | 62.71 | 62.80 | 700,315 | +0.05(+0.08%) |
Mar 26, 2014 | 62.70 | 62.80 | 62.69 | 62.75 | 3,173,777 | +0.06(+0.10%) |
Mar 25, 2014 | 62.70 | 62.73 | 62.67 | 62.69 | 2,398,908 | -0.02(-0.03%) |
Mar 24, 2014 | 62.70 | 62.73 | 62.67 | 62.70 | 637,868 | -0.05(-0.09%) |
Mar 21, 2014 | 62.71 | 62.77 | 62.70 | 62.76 | 745,589 | +0.03(+0.05%) |
Mar 20, 2014 | 62.74 | 62.75 | 62.70 | 62.73 | 828,051 | +0.01(+0.01%) |
Mar 19, 2014 | 62.89 | 62.91 | 62.68 | 62.72 | 891,913 | -0.15(-0.24%) |
Mar 18, 2014 | 62.89 | 62.92 | 62.85 | 62.87 | 1,203,864 | -0.02(-0.02%) |
Mar 17, 2014 | 62.96 | 62.96 | 62.85 | 62.89 | 576,621 | +0.02(+0.02%) |
Mar 14, 2014 | 62.86 | 62.90 | 62.85 | 62.87 | 771,908 | +0.01(+0.01%) |
Mar 13, 2014 | 62.84 | 62.89 | 62.81 | 62.86 | 4,327,801 | -0.04(-0.06%) |
Mar 12, 2014 | 62.88 | 62.92 | 62.88 | 62.90 | 505,732 | +0.06(+0.10%) |
Mar 11, 2014 | 62.86 | 62.88 | 62.82 | 62.84 | 618,511 | -0.02(-0.03%) |
Mar 10, 2014 | 62.85 | 62.87 | 62.81 | 62.85 | 962,495 | +0.02(+0.04%) |
Mar 07, 2014 | 62.86 | 62.86 | 62.80 | 62.83 | 823,252 | -0.07(-0.11%) |
Mar 06, 2014 | 62.89 | 62.93 | 62.86 | 62.90 | 1,015,272 | -0.03(-0.05%) |
Mar 05, 2014 | 62.96 | 62.96 | 62.89 | 62.93 | 799,644 | -0.01(-0.01%) |
Mar 04, 2014 | 62.98 | 63.01 | 62.94 | 62.94 | 674,644 | -0.08(-0.12%) |