Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.22 | 61.72 | 61.09 | 61.19 | 103,972 | +0.12(+0.19%) |
May 29, 2014 | 61.46 | 61.55 | 60.87 | 61.07 | 67,587 | -0.23(-0.37%) |
May 28, 2014 | 61.30 | 61.64 | 60.91 | 61.30 | 155,611 | -0.21(-0.34%) |
May 27, 2014 | 61.44 | 61.79 | 61.26 | 61.51 | 152,787 | +0.50(+0.82%) |
May 23, 2014 | 60.67 | 61.01 | 61.01 | 61.01 | 80,768 | -0.07(-0.11%) |
May 22, 2014 | 60.99 | 61.36 | 60.80 | 61.07 | 16,324 | +0.05(+0.08%) |
May 21, 2014 | 61.19 | 61.75 | 60.66 | 61.02 | 98,534 | -0.23(-0.37%) |
May 20, 2014 | 61.70 | 61.73 | 60.81 | 61.25 | 134,630 | -0.68(-1.09%) |
May 19, 2014 | 61.83 | 62.22 | 61.36 | 61.92 | 57,566 | +0.03(+0.05%) |
May 16, 2014 | 60.99 | 62.00 | 60.97 | 61.89 | 70,919 | +0.73(+1.20%) |
May 15, 2014 | 61.78 | 61.81 | 60.95 | 61.16 | 98,856 | -0.99(-1.59%) |
May 14, 2014 | 62.04 | 62.86 | 61.94 | 62.15 | 77,439 | -0.03(-0.05%) |
May 13, 2014 | 62.81 | 63.34 | 61.75 | 62.18 | 90,037 | -0.75(-1.19%) |
May 12, 2014 | 62.18 | 63.22 | 62.18 | 62.92 | 91,175 | +1.00(+1.62%) |
May 09, 2014 | 61.89 | 62.44 | 61.52 | 61.92 | 112,862 | -0.29(-0.47%) |
May 08, 2014 | 62.50 | 62.76 | 61.76 | 62.21 | 153,562 | -0.37(-0.59%) |
May 07, 2014 | 62.18 | 62.70 | 62.06 | 62.58 | 70,645 | +0.43(+0.69%) |
May 06, 2014 | 62.12 | 62.58 | 61.55 | 62.15 | 144,599 | -0.26(-0.42%) |
May 05, 2014 | 61.81 | 62.65 | 61.59 | 62.42 | 85,802 | +0.25(+0.41%) |
May 02, 2014 | 62.14 | 62.55 | 61.64 | 62.16 | 125,945 | -0.17(-0.28%) |
May 01, 2014 | 62.07 | 62.74 | 61.54 | 62.34 | 117,360 | +0.00(+0.00%) |
Apr 30, 2014 | 61.67 | 62.46 | 61.12 | 62.34 | 93,718 | +0.61(+0.99%) |
Apr 29, 2014 | 62.58 | 62.72 | 61.21 | 61.72 | 117,413 | -0.44(-0.70%) |
Apr 28, 2014 | 61.70 | 62.63 | 61.35 | 62.16 | 88,733 | +0.51(+0.83%) |
Apr 25, 2014 | 61.83 | 62.22 | 61.44 | 61.65 | 285,232 | -0.50(-0.81%) |
Apr 24, 2014 | 61.96 | 62.42 | 61.83 | 62.15 | 96,108 | -0.06(-0.09%) |
Apr 23, 2014 | 62.59 | 62.64 | 61.90 | 62.21 | 123,067 | -0.33(-0.53%) |
Apr 22, 2014 | 62.02 | 62.68 | 61.91 | 62.55 | 81,643 | +0.46(+0.74%) |
Apr 21, 2014 | 61.49 | 62.40 | 61.49 | 62.09 | 69,058 | +0.49(+0.80%) |
Apr 17, 2014 | 60.90 | 61.59 | 61.59 | 61.59 | 97,967 | +0.41(+0.67%) |
Apr 16, 2014 | 60.90 | 61.38 | 60.28 | 61.19 | 51,315 | +0.62(+1.02%) |
Apr 15, 2014 | 59.87 | 60.95 | 59.61 | 60.57 | 94,513 | +0.81(+1.36%) |
Apr 14, 2014 | 59.65 | 59.97 | 58.93 | 59.76 | 112,881 | +0.65(+1.11%) |
Apr 11, 2014 | 59.36 | 59.94 | 58.71 | 59.10 | 412,758 | -0.77(-1.29%) |
Apr 10, 2014 | 60.20 | 60.82 | 59.60 | 59.87 | 156,974 | -0.56(-0.93%) |
Apr 09, 2014 | 60.45 | 60.79 | 59.96 | 60.43 | 102,666 | -0.04(-0.07%) |
Apr 08, 2014 | 60.33 | 61.17 | 60.10 | 60.47 | 92,957 | +0.37(+0.62%) |
Apr 07, 2014 | 59.88 | 60.53 | 59.55 | 60.10 | 74,840 | +0.12(+0.19%) |
Apr 04, 2014 | 60.71 | 61.15 | 59.60 | 59.99 | 84,150 | -0.40(-0.66%) |
Apr 03, 2014 | 60.74 | 60.94 | 60.29 | 60.39 | 72,323 | -0.52(-0.85%) |
Apr 02, 2014 | 60.68 | 61.48 | 60.41 | 60.90 | 184,660 | +0.15(+0.24%) |
Apr 01, 2014 | 60.73 | 61.25 | 60.47 | 60.76 | 135,653 | -0.01(-0.02%) |
Mar 31, 2014 | 60.47 | 61.34 | 60.23 | 60.77 | 128,970 | +0.47(+0.78%) |
Mar 28, 2014 | 60.26 | 61.25 | 60.18 | 60.30 | 86,420 | -0.03(-0.05%) |
Mar 27, 2014 | 60.13 | 60.52 | 59.70 | 60.33 | 65,867 | +0.38(+0.63%) |
Mar 26, 2014 | 61.34 | 61.59 | 59.83 | 59.95 | 99,362 | -1.11(-1.82%) |
Mar 25, 2014 | 61.30 | 61.93 | 60.90 | 61.06 | 90,998 | +0.19(+0.31%) |
Mar 24, 2014 | 61.56 | 61.56 | 60.63 | 60.87 | 81,745 | -0.46(-0.75%) |
Mar 21, 2014 | 61.60 | 61.92 | 61.33 | 61.33 | 138,268 | +0.01(+0.02%) |
Mar 20, 2014 | 61.34 | 61.39 | 60.66 | 61.32 | 39,097 | +0.00(+0.00%) |
Mar 19, 2014 | 61.70 | 62.21 | 60.90 | 61.32 | 125,501 | -0.39(-0.62%) |
Mar 18, 2014 | 61.46 | 62.06 | 61.15 | 61.70 | 114,160 | +0.22(+0.35%) |
Mar 17, 2014 | 61.56 | 62.07 | 61.41 | 61.48 | 64,222 | +0.23(+0.38%) |
Mar 14, 2014 | 61.11 | 61.84 | 60.85 | 61.25 | 103,098 | +0.13(+0.21%) |
Mar 13, 2014 | 61.06 | 61.46 | 60.82 | 61.12 | 117,128 | +0.09(+0.15%) |
Mar 12, 2014 | 61.09 | 61.48 | 60.58 | 61.03 | 285,787 | -0.36(-0.58%) |
Mar 11, 2014 | 61.28 | 62.00 | 60.91 | 61.38 | 75,921 | -0.13(-0.21%) |
Mar 10, 2014 | 61.79 | 62.13 | 61.32 | 61.51 | 160,313 | -0.17(-0.28%) |
Mar 07, 2014 | 62.42 | 62.42 | 61.27 | 61.69 | 393,832 | -0.51(-0.82%) |
Mar 06, 2014 | 62.84 | 63.25 | 62.01 | 62.20 | 90,490 | -0.55(-0.88%) |
Mar 05, 2014 | 62.15 | 62.82 | 61.70 | 62.75 | 115,087 | +0.38(+0.61%) |
Mar 04, 2014 | 61.19 | 62.62 | 60.84 | 62.37 | 197,593 | +1.83(+3.02%) |