Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.33 | 67.82 | 67.30 | 67.71 | 1,397,844 | +0.10(+0.14%) |
May 29, 2014 | 67.25 | 67.62 | 67.05 | 67.61 | 2,211,366 | +0.76(+1.14%) |
May 28, 2014 | 66.61 | 67.33 | 66.60 | 66.85 | 2,631,324 | +0.24(+0.36%) |
May 27, 2014 | 66.03 | 66.68 | 65.96 | 66.61 | 1,621,670 | +0.60(+0.91%) |
May 23, 2014 | 65.95 | 66.01 | 66.01 | 66.01 | 1,304,213 | +0.20(+0.31%) |
May 22, 2014 | 65.30 | 66.01 | 65.27 | 65.81 | 1,039,764 | +0.48(+0.74%) |
May 21, 2014 | 65.32 | 65.55 | 65.05 | 65.33 | 1,113,112 | +0.21(+0.32%) |
May 20, 2014 | 65.25 | 65.51 | 64.94 | 65.12 | 1,177,159 | -0.12(-0.19%) |
May 19, 2014 | 64.54 | 65.33 | 64.52 | 65.24 | 1,394,376 | +0.76(+1.18%) |
May 16, 2014 | 64.49 | 64.82 | 64.44 | 64.48 | 2,242,034 | +0.08(+0.12%) |
May 15, 2014 | 64.65 | 64.78 | 64.03 | 64.40 | 1,484,171 | -0.54(-0.83%) |
May 14, 2014 | 65.09 | 65.36 | 64.77 | 64.94 | 1,158,643 | -0.22(-0.34%) |
May 13, 2014 | 64.62 | 65.20 | 64.52 | 65.16 | 1,669,611 | +0.26(+0.41%) |
May 12, 2014 | 64.78 | 64.99 | 64.70 | 64.90 | 1,271,414 | +0.34(+0.53%) |
May 09, 2014 | 64.58 | 64.83 | 64.31 | 64.55 | 2,253,432 | -0.07(-0.11%) |
May 08, 2014 | 64.95 | 65.20 | 64.59 | 64.62 | 2,088,506 | -0.33(-0.50%) |
May 07, 2014 | 64.90 | 65.21 | 64.63 | 64.95 | 2,673,268 | +0.12(+0.19%) |
May 06, 2014 | 64.94 | 65.00 | 64.38 | 64.83 | 3,311,112 | -0.45(-0.69%) |
May 05, 2014 | 65.88 | 66.26 | 64.97 | 65.27 | 3,809,210 | -1.37(-2.06%) |
May 02, 2014 | 65.48 | 67.20 | 65.20 | 66.65 | 8,032,275 | +3.02(+4.75%) |
May 01, 2014 | 63.64 | 63.89 | 63.02 | 63.63 | 2,852,412 | -0.33(-0.52%) |
Apr 30, 2014 | 64.08 | 64.27 | 63.64 | 63.96 | 1,942,515 | -0.32(-0.49%) |
Apr 29, 2014 | 63.53 | 64.33 | 63.38 | 64.28 | 2,708,412 | +0.91(+1.43%) |
Apr 28, 2014 | 63.71 | 64.14 | 63.02 | 63.37 | 2,843,649 | -0.26(-0.42%) |
Apr 25, 2014 | 63.48 | 63.69 | 63.09 | 63.64 | 1,583,129 | +0.10(+0.15%) |
Apr 24, 2014 | 63.25 | 63.58 | 63.02 | 63.54 | 1,159,742 | +0.37(+0.59%) |
Apr 23, 2014 | 63.46 | 63.62 | 62.91 | 63.17 | 2,182,025 | -0.38(-0.60%) |
Apr 22, 2014 | 63.61 | 63.84 | 63.19 | 63.55 | 1,636,452 | +0.18(+0.28%) |
Apr 21, 2014 | 63.37 | 63.43 | 62.94 | 63.37 | 1,283,940 | -0.22(-0.35%) |
Apr 17, 2014 | 63.36 | 63.59 | 63.59 | 63.59 | 3,445,981 | +0.05(+0.08%) |
Apr 16, 2014 | 62.75 | 63.59 | 62.54 | 63.54 | 3,142,336 | +1.14(+1.82%) |
Apr 15, 2014 | 61.55 | 62.43 | 61.08 | 62.40 | 3,166,417 | +1.43(+2.34%) |
Apr 14, 2014 | 60.39 | 60.99 | 60.25 | 60.97 | 2,235,401 | +0.88(+1.47%) |
Apr 11, 2014 | 60.29 | 60.81 | 59.99 | 60.09 | 2,889,934 | -0.65(-1.07%) |
Apr 10, 2014 | 61.34 | 61.87 | 60.62 | 60.74 | 1,870,410 | -0.70(-1.13%) |
Apr 09, 2014 | 61.58 | 61.65 | 60.83 | 61.44 | 2,794,975 | +0.16(+0.26%) |
Apr 08, 2014 | 60.15 | 61.95 | 59.95 | 61.28 | 5,421,962 | +1.97(+3.31%) |
Apr 07, 2014 | 59.03 | 59.49 | 58.93 | 59.32 | 6,971,271 | +0.28(+0.48%) |
Apr 04, 2014 | 60.26 | 60.37 | 58.89 | 59.03 | 2,412,925 | -1.08(-1.80%) |
Apr 03, 2014 | 60.17 | 60.48 | 59.89 | 60.12 | 4,789,221 | +0.11(+0.18%) |
Apr 02, 2014 | 60.39 | 60.60 | 59.93 | 60.01 | 2,266,518 | -0.15(-0.25%) |
Apr 01, 2014 | 59.51 | 60.19 | 59.25 | 60.16 | 5,194,128 | +1.22(+2.06%) |
Mar 31, 2014 | 59.35 | 59.37 | 58.65 | 58.95 | 3,051,199 | +0.13(+0.22%) |
Mar 28, 2014 | 59.28 | 59.45 | 58.50 | 58.81 | 3,252,238 | -0.44(-0.74%) |
Mar 27, 2014 | 59.25 | 59.85 | 59.05 | 59.25 | 2,760,805 | +0.00(+0.00%) |
Mar 26, 2014 | 59.58 | 59.73 | 59.22 | 59.25 | 3,750,565 | -0.12(-0.21%) |
Mar 25, 2014 | 59.40 | 59.69 | 58.91 | 59.38 | 3,201,584 | +0.06(+0.10%) |
Mar 24, 2014 | 60.44 | 60.71 | 59.13 | 59.32 | 3,056,833 | -0.94(-1.57%) |
Mar 21, 2014 | 61.22 | 61.38 | 60.18 | 60.26 | 3,435,399 | -0.66(-1.09%) |
Mar 20, 2014 | 61.29 | 61.29 | 60.67 | 60.92 | 1,621,153 | -0.50(-0.82%) |
Mar 19, 2014 | 61.71 | 61.90 | 61.00 | 61.42 | 1,847,664 | -0.38(-0.61%) |
Mar 18, 2014 | 61.72 | 62.23 | 61.67 | 61.80 | 1,409,382 | +0.15(+0.24%) |
Mar 17, 2014 | 61.42 | 62.06 | 61.39 | 61.65 | 2,146,495 | +0.57(+0.94%) |
Mar 14, 2014 | 61.48 | 61.59 | 60.74 | 61.08 | 2,802,938 | -0.42(-0.69%) |
Mar 13, 2014 | 61.93 | 62.08 | 61.33 | 61.50 | 2,429,645 | -0.37(-0.60%) |
Mar 12, 2014 | 61.36 | 62.02 | 61.34 | 61.87 | 1,906,754 | +0.08(+0.13%) |
Mar 11, 2014 | 61.87 | 62.11 | 61.41 | 61.79 | 2,502,729 | -0.08(-0.13%) |
Mar 10, 2014 | 61.52 | 61.87 | 61.20 | 61.87 | 1,661,455 | +0.16(+0.26%) |
Mar 07, 2014 | 61.18 | 61.92 | 60.95 | 61.71 | 2,157,078 | +0.86(+1.42%) |
Mar 06, 2014 | 61.07 | 61.32 | 60.80 | 60.85 | 1,443,054 | -0.20(-0.33%) |
Mar 05, 2014 | 61.28 | 61.34 | 60.81 | 61.05 | 3,435,061 | -0.41(-0.66%) |
Mar 04, 2014 | 61.43 | 62.24 | 60.89 | 61.46 | 1,816,830 | +1.03(+1.71%) |