Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 66.86 | 67.28 | 66.72 | 67.15 | 576,724 | +0.35(+0.52%) |
May 29, 2014 | 66.50 | 67.14 | 66.29 | 66.80 | 806,951 | +0.32(+0.48%) |
May 28, 2014 | 66.81 | 67.21 | 66.45 | 66.48 | 666,608 | -0.29(-0.44%) |
May 27, 2014 | 65.73 | 66.95 | 65.33 | 66.77 | 747,358 | +1.18(+1.80%) |
May 23, 2014 | 65.11 | 65.59 | 65.59 | 65.59 | 369,980 | +0.60(+0.92%) |
May 22, 2014 | 65.32 | 65.80 | 64.92 | 64.99 | 349,353 | -0.22(-0.34%) |
May 21, 2014 | 65.57 | 65.86 | 64.91 | 65.21 | 690,592 | -0.15(-0.22%) |
May 20, 2014 | 66.46 | 66.74 | 65.07 | 65.36 | 567,926 | -1.26(-1.89%) |
May 19, 2014 | 65.56 | 66.99 | 65.22 | 66.62 | 581,542 | +1.00(+1.52%) |
May 16, 2014 | 65.97 | 66.38 | 65.38 | 65.62 | 569,171 | -0.35(-0.53%) |
May 15, 2014 | 65.98 | 66.20 | 65.31 | 65.97 | 645,235 | -0.13(-0.19%) |
May 14, 2014 | 65.94 | 66.42 | 65.76 | 66.10 | 697,252 | +0.19(+0.29%) |
May 13, 2014 | 64.79 | 65.97 | 64.47 | 65.90 | 1,079,847 | +2.03(+3.18%) |
May 12, 2014 | 63.43 | 64.14 | 63.43 | 63.87 | 632,474 | +0.81(+1.29%) |
May 09, 2014 | 63.55 | 63.68 | 62.29 | 63.05 | 1,337,069 | -0.48(-0.76%) |
May 08, 2014 | 65.27 | 65.28 | 62.91 | 63.54 | 883,780 | +0.07(+0.11%) |
May 07, 2014 | 64.16 | 64.16 | 63.20 | 63.47 | 816,814 | -0.46(-0.71%) |
May 06, 2014 | 63.65 | 64.26 | 63.18 | 63.93 | 351,400 | -0.05(-0.08%) |
May 05, 2014 | 63.55 | 64.14 | 62.95 | 63.97 | 365,384 | +0.35(+0.55%) |
May 02, 2014 | 63.18 | 63.66 | 62.80 | 63.63 | 293,652 | +0.51(+0.81%) |
May 01, 2014 | 62.87 | 63.58 | 62.44 | 63.11 | 278,260 | +0.35(+0.56%) |
Apr 30, 2014 | 61.87 | 62.77 | 61.52 | 62.76 | 386,752 | +0.92(+1.49%) |
Apr 29, 2014 | 62.20 | 62.79 | 61.83 | 61.84 | 217,916 | -0.02(-0.03%) |
Apr 28, 2014 | 62.46 | 62.74 | 61.21 | 61.86 | 357,020 | -0.54(-0.87%) |
Apr 25, 2014 | 63.30 | 63.47 | 62.13 | 62.41 | 383,216 | -1.14(-1.80%) |
Apr 24, 2014 | 63.92 | 63.92 | 62.62 | 63.55 | 376,784 | -0.26(-0.41%) |
Apr 23, 2014 | 63.37 | 64.17 | 63.02 | 63.81 | 373,428 | +0.80(+1.28%) |
Apr 22, 2014 | 62.66 | 63.58 | 62.36 | 63.01 | 476,313 | +0.40(+0.63%) |
Apr 21, 2014 | 62.55 | 62.84 | 62.07 | 62.61 | 256,215 | +0.10(+0.15%) |
Apr 17, 2014 | 62.02 | 62.51 | 62.51 | 62.51 | 258,356 | +0.56(+0.91%) |
Apr 16, 2014 | 61.98 | 62.19 | 61.07 | 61.95 | 295,858 | +0.21(+0.35%) |
Apr 15, 2014 | 60.52 | 61.81 | 59.91 | 61.74 | 509,016 | +1.51(+2.51%) |
Apr 14, 2014 | 60.55 | 60.90 | 59.94 | 60.23 | 320,476 | +0.12(+0.19%) |
Apr 11, 2014 | 60.56 | 60.98 | 59.98 | 60.11 | 445,909 | -0.90(-1.48%) |
Apr 10, 2014 | 62.51 | 62.95 | 60.98 | 61.01 | 563,228 | -1.61(-2.57%) |
Apr 09, 2014 | 61.64 | 62.67 | 61.56 | 62.62 | 223,189 | +0.97(+1.57%) |
Apr 08, 2014 | 62.04 | 62.22 | 61.43 | 61.65 | 324,509 | -0.57(-0.92%) |
Apr 07, 2014 | 63.65 | 63.96 | 62.13 | 62.22 | 464,022 | -1.42(-2.24%) |
Apr 04, 2014 | 65.08 | 65.21 | 63.58 | 63.65 | 570,573 | -0.97(-1.50%) |
Apr 03, 2014 | 64.10 | 64.71 | 63.96 | 64.61 | 416,034 | +0.68(+1.06%) |
Apr 02, 2014 | 63.83 | 64.07 | 63.43 | 63.94 | 586,242 | +0.21(+0.33%) |
Apr 01, 2014 | 62.79 | 63.79 | 62.56 | 63.72 | 569,061 | +1.18(+1.89%) |
Mar 31, 2014 | 62.07 | 62.70 | 61.85 | 62.54 | 484,384 | +0.87(+1.41%) |
Mar 28, 2014 | 60.93 | 62.27 | 60.77 | 61.67 | 570,314 | +0.94(+1.55%) |
Mar 27, 2014 | 59.74 | 61.15 | 59.54 | 60.73 | 687,312 | +1.15(+1.93%) |
Mar 26, 2014 | 60.43 | 60.91 | 59.47 | 59.58 | 523,305 | -0.64(-1.06%) |
Mar 25, 2014 | 60.75 | 60.96 | 60.16 | 60.22 | 328,829 | -0.12(-0.19%) |
Mar 24, 2014 | 60.60 | 60.89 | 59.56 | 60.33 | 1,071,246 | -0.11(-0.18%) |
Mar 21, 2014 | 61.81 | 62.05 | 60.34 | 60.44 | 1,173,162 | -1.05(-1.70%) |
Mar 20, 2014 | 61.50 | 62.04 | 61.25 | 61.49 | 450,502 | -0.12(-0.19%) |
Mar 19, 2014 | 62.33 | 62.53 | 61.28 | 61.60 | 682,032 | -0.84(-1.35%) |
Mar 18, 2014 | 61.73 | 62.53 | 61.71 | 62.44 | 349,548 | +0.77(+1.24%) |
Mar 17, 2014 | 61.81 | 62.55 | 61.32 | 61.68 | 299,354 | +0.00(+0.00%) |
Mar 14, 2014 | 61.38 | 62.12 | 61.01 | 61.68 | 357,186 | +0.17(+0.28%) |
Mar 13, 2014 | 62.00 | 62.37 | 61.11 | 61.51 | 611,036 | -0.40(-0.64%) |
Mar 12, 2014 | 61.33 | 62.06 | 61.17 | 61.90 | 439,153 | +0.29(+0.47%) |
Mar 11, 2014 | 62.22 | 62.39 | 61.47 | 61.61 | 806,164 | -1.06(-1.68%) |
Mar 10, 2014 | 62.83 | 63.05 | 62.14 | 62.67 | 379,668 | -0.48(-0.77%) |
Mar 07, 2014 | 63.76 | 63.88 | 62.62 | 63.15 | 442,936 | -0.19(-0.31%) |
Mar 06, 2014 | 62.98 | 63.39 | 62.39 | 63.35 | 450,216 | +0.61(+0.97%) |
Mar 05, 2014 | 63.83 | 63.83 | 62.70 | 62.73 | 502,712 | -1.07(-1.67%) |
Mar 04, 2014 | 63.35 | 63.85 | 63.24 | 63.80 | 594,719 | +1.06(+1.68%) |