Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.26 | 65.57 | 64.91 | 65.32 | 249,740 | -0.05(-0.08%) |
May 29, 2014 | 65.20 | 65.43 | 65.06 | 65.37 | 324,231 | +0.09(+0.14%) |
May 28, 2014 | 65.77 | 66.17 | 65.10 | 65.28 | 293,509 | -0.52(-0.79%) |
May 27, 2014 | 65.49 | 65.84 | 65.11 | 65.80 | 397,198 | +0.71(+1.09%) |
May 23, 2014 | 64.36 | 65.09 | 65.09 | 65.09 | 210,454 | +0.86(+1.34%) |
May 22, 2014 | 64.59 | 65.05 | 64.08 | 64.23 | 192,031 | -0.35(-0.54%) |
May 21, 2014 | 64.36 | 64.69 | 63.93 | 64.58 | 296,340 | +0.37(+0.58%) |
May 20, 2014 | 64.89 | 65.03 | 64.08 | 64.21 | 357,093 | -0.61(-0.95%) |
May 19, 2014 | 64.85 | 65.31 | 64.52 | 64.82 | 186,862 | -0.17(-0.26%) |
May 16, 2014 | 65.09 | 65.09 | 64.45 | 64.99 | 195,463 | +0.03(+0.04%) |
May 15, 2014 | 64.35 | 65.17 | 63.60 | 64.96 | 387,288 | +0.44(+0.68%) |
May 14, 2014 | 63.94 | 64.72 | 63.82 | 64.52 | 267,765 | +0.71(+1.12%) |
May 13, 2014 | 64.17 | 64.41 | 63.57 | 63.81 | 338,967 | -0.45(-0.71%) |
May 12, 2014 | 63.62 | 64.55 | 63.47 | 64.27 | 371,790 | +1.05(+1.67%) |
May 09, 2014 | 63.94 | 64.28 | 62.56 | 63.21 | 457,446 | -0.73(-1.15%) |
May 08, 2014 | 64.57 | 64.75 | 63.76 | 63.95 | 400,042 | -0.68(-1.06%) |
May 07, 2014 | 63.64 | 65.05 | 63.31 | 64.63 | 484,253 | +1.01(+1.58%) |
May 06, 2014 | 64.28 | 64.50 | 63.55 | 63.62 | 524,316 | -0.70(-1.09%) |
May 05, 2014 | 63.94 | 65.02 | 63.77 | 64.32 | 529,775 | +0.20(+0.30%) |
May 02, 2014 | 64.01 | 64.36 | 63.60 | 64.13 | 404,243 | +0.38(+0.59%) |
May 01, 2014 | 64.04 | 64.25 | 63.24 | 63.75 | 783,991 | -0.19(-0.29%) |
Apr 30, 2014 | 62.63 | 64.36 | 62.00 | 63.94 | 1,214,771 | +2.54(+4.14%) |
Apr 29, 2014 | 59.33 | 62.82 | 59.09 | 61.40 | 1,122,503 | +2.92(+4.99%) |
Apr 28, 2014 | 58.55 | 59.07 | 57.87 | 58.48 | 456,241 | +0.10(+0.17%) |
Apr 25, 2014 | 58.63 | 58.66 | 58.11 | 58.38 | 387,870 | -0.25(-0.43%) |
Apr 24, 2014 | 58.90 | 59.41 | 58.16 | 58.63 | 305,463 | -0.17(-0.30%) |
Apr 23, 2014 | 58.77 | 59.15 | 58.44 | 58.81 | 402,547 | +0.01(+0.02%) |
Apr 22, 2014 | 59.85 | 60.07 | 58.29 | 58.79 | 416,799 | -1.29(-2.15%) |
Apr 21, 2014 | 59.94 | 60.18 | 59.56 | 60.09 | 223,193 | +0.17(+0.28%) |
Apr 17, 2014 | 59.72 | 59.92 | 59.92 | 59.92 | 221,772 | +0.20(+0.34%) |
Apr 16, 2014 | 59.81 | 60.02 | 59.51 | 59.72 | 258,163 | +0.31(+0.53%) |
Apr 15, 2014 | 59.92 | 60.02 | 58.56 | 59.40 | 358,806 | -0.47(-0.79%) |
Apr 14, 2014 | 59.42 | 60.01 | 59.42 | 59.88 | 342,223 | +0.53(+0.89%) |
Apr 11, 2014 | 59.32 | 59.85 | 58.69 | 59.35 | 535,257 | +0.15(+0.25%) |
Apr 10, 2014 | 59.25 | 59.75 | 59.11 | 59.20 | 559,716 | -0.06(-0.11%) |
Apr 09, 2014 | 58.41 | 59.54 | 58.12 | 59.26 | 360,965 | +0.93(+1.59%) |
Apr 08, 2014 | 57.93 | 58.59 | 57.68 | 58.33 | 242,982 | +0.46(+0.80%) |
Apr 07, 2014 | 59.00 | 59.20 | 57.53 | 57.87 | 295,290 | -0.41(-0.71%) |
Apr 04, 2014 | 58.81 | 59.33 | 58.23 | 58.28 | 205,348 | -0.01(-0.01%) |
Apr 03, 2014 | 58.70 | 58.77 | 58.19 | 58.29 | 404,222 | -0.31(-0.52%) |
Apr 02, 2014 | 58.22 | 58.85 | 57.91 | 58.60 | 205,199 | +0.44(+0.76%) |
Apr 01, 2014 | 57.66 | 58.54 | 57.66 | 58.16 | 308,026 | +0.56(+0.97%) |
Mar 31, 2014 | 57.29 | 58.17 | 57.29 | 57.60 | 339,931 | +0.80(+1.40%) |
Mar 28, 2014 | 56.91 | 57.05 | 56.62 | 56.80 | 233,927 | +0.01(+0.01%) |
Mar 27, 2014 | 56.47 | 56.91 | 56.25 | 56.80 | 330,216 | +0.38(+0.67%) |
Mar 26, 2014 | 57.10 | 57.31 | 56.14 | 56.42 | 239,486 | -0.40(-0.71%) |
Mar 25, 2014 | 57.06 | 57.44 | 56.78 | 56.83 | 301,442 | -0.10(-0.17%) |
Mar 24, 2014 | 56.01 | 57.16 | 56.01 | 56.92 | 452,601 | +1.14(+2.05%) |
Mar 21, 2014 | 56.85 | 57.59 | 55.76 | 55.78 | 1,773,213 | -1.11(-1.95%) |
Mar 20, 2014 | 57.29 | 57.29 | 55.85 | 56.89 | 482,950 | -0.19(-0.33%) |
Mar 19, 2014 | 58.08 | 58.31 | 56.82 | 57.08 | 378,734 | -0.99(-1.71%) |
Mar 18, 2014 | 58.95 | 59.08 | 57.59 | 58.07 | 388,009 | -0.91(-1.55%) |
Mar 17, 2014 | 58.65 | 59.28 | 58.63 | 58.98 | 147,786 | +0.85(+1.46%) |
Mar 14, 2014 | 58.39 | 59.46 | 57.63 | 58.13 | 381,628 | -0.24(-0.42%) |
Mar 13, 2014 | 60.27 | 60.74 | 58.26 | 58.37 | 378,161 | -1.81(-3.00%) |
Mar 12, 2014 | 59.88 | 60.45 | 59.78 | 60.18 | 173,119 | -0.02(-0.03%) |
Mar 11, 2014 | 60.99 | 61.45 | 60.15 | 60.20 | 286,146 | -0.65(-1.07%) |
Mar 10, 2014 | 60.64 | 61.04 | 60.45 | 60.85 | 152,928 | +0.00(+0.00%) |
Mar 07, 2014 | 60.89 | 61.17 | 60.03 | 60.85 | 336,809 | +0.00(+0.00%) |
Mar 06, 2014 | 60.14 | 60.95 | 59.91 | 60.85 | 255,133 | +1.01(+1.69%) |
Mar 05, 2014 | 59.30 | 59.88 | 59.02 | 59.84 | 244,599 | +0.36(+0.61%) |
Mar 04, 2014 | 60.36 | 60.36 | 59.28 | 59.48 | 245,864 | +0.06(+0.11%) |