Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.18 | 65.47 | 64.89 | 65.43 | 1,629,327 | +0.17(+0.26%) |
May 29, 2014 | 64.30 | 65.44 | 64.00 | 65.26 | 1,216,494 | +1.10(+1.71%) |
May 28, 2014 | 63.83 | 64.58 | 63.81 | 64.16 | 899,315 | +0.33(+0.51%) |
May 27, 2014 | 64.18 | 64.86 | 63.55 | 63.83 | 1,539,146 | -0.14(-0.22%) |
May 23, 2014 | 63.24 | 63.98 | 63.98 | 63.98 | 1,285,962 | +0.86(+1.36%) |
May 22, 2014 | 62.89 | 63.35 | 62.77 | 63.12 | 869,201 | +0.12(+0.19%) |
May 21, 2014 | 63.05 | 63.79 | 62.96 | 63.00 | 2,283,156 | +0.18(+0.28%) |
May 20, 2014 | 63.40 | 63.95 | 62.77 | 62.82 | 1,502,888 | -0.61(-0.96%) |
May 19, 2014 | 62.47 | 64.20 | 62.17 | 63.43 | 1,643,575 | +1.02(+1.64%) |
May 16, 2014 | 62.11 | 62.43 | 61.61 | 62.40 | 1,887,658 | +0.19(+0.31%) |
May 15, 2014 | 63.38 | 63.56 | 62.00 | 62.21 | 1,975,839 | -1.27(-2.00%) |
May 14, 2014 | 63.66 | 63.95 | 63.29 | 63.48 | 1,059,087 | +0.02(+0.03%) |
May 13, 2014 | 64.15 | 64.35 | 63.37 | 63.46 | 1,133,162 | -0.53(-0.83%) |
May 12, 2014 | 63.88 | 64.08 | 63.53 | 63.99 | 1,517,211 | +0.37(+0.58%) |
May 09, 2014 | 63.17 | 63.71 | 62.59 | 63.62 | 1,573,759 | +0.37(+0.59%) |
May 08, 2014 | 63.98 | 64.66 | 62.93 | 63.25 | 1,499,054 | -0.81(-1.26%) |
May 07, 2014 | 63.60 | 64.11 | 63.05 | 64.06 | 1,076,629 | +0.73(+1.16%) |
May 06, 2014 | 63.61 | 63.80 | 63.03 | 63.32 | 1,291,537 | -0.36(-0.56%) |
May 05, 2014 | 63.50 | 63.92 | 63.17 | 63.68 | 1,648,702 | +0.04(+0.07%) |
May 02, 2014 | 63.79 | 64.45 | 63.49 | 63.63 | 1,195,769 | -0.10(-0.16%) |
May 01, 2014 | 64.52 | 64.73 | 63.59 | 63.74 | 1,413,106 | -0.88(-1.37%) |
Apr 30, 2014 | 63.77 | 64.65 | 63.77 | 64.62 | 1,674,110 | +0.73(+1.14%) |
Apr 29, 2014 | 62.93 | 64.15 | 62.93 | 63.89 | 2,112,721 | +1.00(+1.59%) |
Apr 28, 2014 | 63.00 | 63.75 | 62.16 | 62.89 | 2,045,884 | +0.36(+0.57%) |
Apr 25, 2014 | 62.28 | 63.53 | 61.15 | 62.54 | 4,082,307 | -2.19(-3.38%) |
Apr 24, 2014 | 66.12 | 66.12 | 64.39 | 64.72 | 2,505,370 | -0.94(-1.43%) |
Apr 23, 2014 | 65.77 | 66.03 | 65.38 | 65.67 | 1,400,477 | +0.01(+0.02%) |
Apr 22, 2014 | 65.29 | 66.01 | 64.95 | 65.65 | 1,249,185 | +0.67(+1.04%) |
Apr 21, 2014 | 65.65 | 65.66 | 64.60 | 64.98 | 1,871,670 | -0.69(-1.05%) |
Apr 17, 2014 | 65.42 | 65.67 | 65.67 | 65.67 | 1,982,429 | +0.11(+0.17%) |
Apr 16, 2014 | 64.66 | 65.60 | 64.60 | 65.55 | 2,683,694 | +1.61(+2.52%) |
Apr 15, 2014 | 63.27 | 64.10 | 63.12 | 63.95 | 1,788,590 | +0.85(+1.35%) |
Apr 14, 2014 | 63.04 | 63.37 | 62.66 | 63.09 | 1,585,090 | +0.33(+0.53%) |
Apr 11, 2014 | 62.09 | 63.03 | 62.09 | 62.76 | 2,546,385 | +0.40(+0.64%) |
Apr 10, 2014 | 64.11 | 64.23 | 62.33 | 62.36 | 1,315,219 | -1.66(-2.59%) |
Apr 09, 2014 | 63.10 | 64.06 | 62.66 | 64.02 | 1,507,045 | +1.24(+1.97%) |
Apr 08, 2014 | 62.80 | 63.35 | 62.56 | 62.78 | 1,262,983 | +0.03(+0.05%) |
Apr 07, 2014 | 64.00 | 64.03 | 62.34 | 62.75 | 1,125,684 | -1.38(-2.15%) |
Apr 04, 2014 | 65.18 | 65.35 | 63.70 | 64.13 | 1,564,157 | -0.50(-0.77%) |
Apr 03, 2014 | 64.92 | 65.64 | 64.30 | 64.63 | 1,304,916 | -0.13(-0.21%) |
Apr 02, 2014 | 63.93 | 64.84 | 63.85 | 64.76 | 1,361,618 | +0.92(+1.44%) |
Apr 01, 2014 | 63.98 | 64.78 | 63.27 | 63.84 | 2,005,613 | -0.07(-0.10%) |
Mar 31, 2014 | 63.75 | 64.09 | 63.50 | 63.91 | 1,167,302 | +0.45(+0.71%) |
Mar 28, 2014 | 62.71 | 63.53 | 62.59 | 63.46 | 991,859 | +0.90(+1.43%) |
Mar 27, 2014 | 62.53 | 62.91 | 62.01 | 62.56 | 1,806,939 | +0.06(+0.09%) |
Mar 26, 2014 | 63.75 | 63.91 | 62.49 | 62.50 | 1,366,018 | -1.11(-1.75%) |
Mar 25, 2014 | 63.47 | 63.98 | 63.07 | 63.61 | 1,169,204 | +0.39(+0.61%) |
Mar 24, 2014 | 63.88 | 64.32 | 62.99 | 63.23 | 1,291,774 | -0.59(-0.92%) |
Mar 21, 2014 | 63.83 | 64.39 | 63.35 | 63.81 | 3,215,850 | +0.43(+0.68%) |
Mar 20, 2014 | 62.52 | 63.43 | 62.50 | 63.38 | 1,345,520 | +0.72(+1.15%) |
Mar 19, 2014 | 62.99 | 63.52 | 62.31 | 62.66 | 1,156,178 | -0.28(-0.45%) |
Mar 18, 2014 | 62.76 | 63.17 | 62.70 | 62.94 | 1,155,554 | +0.25(+0.40%) |
Mar 17, 2014 | 62.57 | 63.01 | 62.21 | 62.69 | 1,579,589 | +0.64(+1.04%) |
Mar 14, 2014 | 62.58 | 63.16 | 61.94 | 62.05 | 2,407,235 | -0.56(-0.89%) |
Mar 13, 2014 | 63.47 | 63.89 | 62.29 | 62.60 | 2,514,957 | -0.71(-1.12%) |
Mar 12, 2014 | 63.55 | 63.75 | 63.02 | 63.32 | 2,640,772 | -0.54(-0.85%) |
Mar 11, 2014 | 64.65 | 64.65 | 63.70 | 63.86 | 2,653,493 | -0.61(-0.95%) |
Mar 10, 2014 | 64.51 | 65.00 | 63.80 | 64.47 | 2,039,306 | -0.16(-0.25%) |
Mar 07, 2014 | 65.11 | 65.20 | 64.23 | 64.63 | 1,943,061 | -0.32(-0.49%) |
Mar 06, 2014 | 64.82 | 65.64 | 64.75 | 64.95 | 1,777,852 | +0.47(+0.73%) |
Mar 05, 2014 | 64.67 | 64.82 | 64.16 | 64.48 | 1,724,247 | -0.16(-0.24%) |
Mar 04, 2014 | 65.13 | 65.18 | 64.59 | 64.63 | 2,030,688 | +0.28(+0.44%) |