Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.27 | 63.50 | 63.18 | 63.49 | 2,416,580 | +0.19(+0.30%) |
May 29, 2014 | 63.10 | 63.30 | 62.96 | 63.30 | 777,122 | +0.34(+0.54%) |
May 28, 2014 | 63.11 | 63.13 | 62.91 | 62.96 | 667,801 | -0.07(-0.12%) |
May 27, 2014 | 63.02 | 63.07 | 62.90 | 63.03 | 710,880 | +0.22(+0.35%) |
May 23, 2014 | 62.81 | 62.81 | 62.81 | 0 | +0.18(+0.29%) | |
May 22, 2014 | 62.61 | 62.72 | 62.43 | 62.63 | 1,516,728 | +0.08(+0.13%) |
May 21, 2014 | 62.19 | 62.57 | 62.19 | 62.55 | 662,577 | +0.49(+0.80%) |
May 20, 2014 | 62.62 | 62.62 | 61.94 | 62.06 | 1,096,508 | -0.61(-0.97%) |
May 19, 2014 | 62.39 | 62.70 | 62.35 | 62.66 | 595,191 | +0.16(+0.26%) |
May 16, 2014 | 62.29 | 62.51 | 62.16 | 62.50 | 665,558 | +0.21(+0.34%) |
May 15, 2014 | 62.76 | 62.81 | 62.06 | 62.29 | 777,545 | -0.66(-1.05%) |
May 14, 2014 | 63.29 | 63.30 | 62.87 | 62.94 | 744,252 | -0.37(-0.58%) |
May 13, 2014 | 63.37 | 63.45 | 63.26 | 63.31 | 726,810 | +0.02(+0.03%) |
May 12, 2014 | 62.98 | 63.31 | 62.96 | 63.30 | 894,187 | +0.53(+0.85%) |
May 09, 2014 | 62.45 | 62.76 | 62.35 | 62.76 | 640,516 | +0.21(+0.34%) |
May 08, 2014 | 62.57 | 62.95 | 62.36 | 62.55 | 673,843 | -0.06(-0.09%) |
May 07, 2014 | 62.23 | 62.63 | 61.97 | 62.61 | 617,873 | +0.53(+0.85%) |
May 06, 2014 | 62.33 | 62.40 | 62.05 | 62.08 | 702,698 | -0.35(-0.57%) |
May 05, 2014 | 61.92 | 62.50 | 61.87 | 62.43 | 1,190,436 | +0.11(+0.17%) |
May 02, 2014 | 62.24 | 62.58 | 62.23 | 62.33 | 1,055,170 | +0.05(+0.08%) |
May 01, 2014 | 62.43 | 62.46 | 62.12 | 62.28 | 1,099,231 | -0.21(-0.33%) |
Apr 30, 2014 | 62.24 | 62.48 | 62.12 | 62.48 | 529,802 | +0.17(+0.28%) |
Apr 29, 2014 | 62.39 | 62.47 | 62.21 | 62.31 | 1,441,216 | +0.12(+0.20%) |
Apr 28, 2014 | 62.11 | 62.46 | 61.69 | 62.19 | 737,422 | +0.26(+0.43%) |
Apr 25, 2014 | 62.20 | 62.25 | 61.74 | 61.92 | 696,783 | -0.45(-0.73%) |
Apr 24, 2014 | 62.66 | 62.66 | 62.25 | 62.38 | 834,172 | -0.12(-0.20%) |
Apr 23, 2014 | 62.50 | 62.62 | 62.45 | 62.50 | 1,096,987 | +0.00(+0.00%) |
Apr 22, 2014 | 62.50 | 62.71 | 62.42 | 62.50 | 1,612,277 | +0.02(+0.04%) |
Apr 21, 2014 | 62.35 | 62.48 | 62.17 | 62.48 | 757,645 | +0.12(+0.20%) |
Apr 17, 2014 | 62.35 | 62.35 | 62.35 | 0 | +0.31(+0.50%) | |
Apr 16, 2014 | 61.83 | 62.06 | 61.72 | 62.04 | 977,688 | +0.53(+0.87%) |
Apr 15, 2014 | 61.20 | 61.55 | 60.77 | 61.51 | 673,771 | +0.39(+0.63%) |
Apr 14, 2014 | 60.94 | 61.22 | 60.68 | 61.12 | 913,690 | +0.47(+0.77%) |
Apr 11, 2014 | 60.77 | 61.14 | 60.61 | 60.65 | 922,775 | -0.42(-0.69%) |
Apr 10, 2014 | 62.06 | 62.23 | 61.01 | 61.07 | 1,005,425 | -1.02(-1.64%) |
Apr 09, 2014 | 61.67 | 62.09 | 61.52 | 62.09 | 937,267 | +0.55(+0.90%) |
Apr 08, 2014 | 61.28 | 61.67 | 61.17 | 61.54 | 694,769 | +0.21(+0.35%) |
Apr 07, 2014 | 61.69 | 61.83 | 61.30 | 61.32 | 873,037 | -0.53(-0.85%) |
Apr 04, 2014 | 62.73 | 62.80 | 61.74 | 61.85 | 1,043,433 | -0.62(-0.99%) |
Apr 03, 2014 | 62.47 | 62.56 | 62.31 | 62.47 | 651,794 | +0.10(+0.16%) |
Apr 02, 2014 | 62.16 | 62.44 | 62.02 | 62.37 | 984,720 | +0.29(+0.46%) |
Apr 01, 2014 | 62.06 | 62.29 | 61.84 | 62.08 | 1,167,914 | +0.22(+0.36%) |
Mar 31, 2014 | 61.75 | 61.99 | 61.67 | 61.86 | 1,922,039 | +0.48(+0.78%) |
Mar 28, 2014 | 61.20 | 61.60 | 61.13 | 61.38 | 1,062,827 | +0.36(+0.59%) |
Mar 27, 2014 | 61.03 | 61.25 | 60.83 | 61.02 | 1,225,469 | -0.09(-0.15%) |
Mar 26, 2014 | 61.72 | 61.76 | 61.10 | 61.11 | 875,961 | -0.35(-0.56%) |
Mar 25, 2014 | 61.24 | 61.52 | 61.16 | 61.46 | 1,026,769 | +0.49(+0.80%) |
Mar 24, 2014 | 61.36 | 61.50 | 60.77 | 60.97 | 755,702 | -0.26(-0.42%) |
Mar 21, 2014 | 61.64 | 61.84 | 61.23 | 61.23 | 1,021,286 | -0.10(-0.16%) |
Mar 20, 2014 | 61.09 | 61.38 | 60.89 | 61.33 | 712,546 | +0.10(+0.16%) |
Mar 19, 2014 | 61.69 | 61.83 | 60.91 | 61.23 | 1,343,602 | -0.52(-0.84%) |
Mar 18, 2014 | 61.64 | 61.85 | 61.57 | 61.74 | 1,513,117 | +0.24(+0.39%) |
Mar 17, 2014 | 61.17 | 61.61 | 61.09 | 61.51 | 1,064,862 | +0.57(+0.94%) |
Mar 14, 2014 | 60.94 | 61.29 | 60.87 | 60.93 | 933,948 | -0.07(-0.12%) |
Mar 13, 2014 | 61.76 | 61.88 | 60.89 | 61.01 | 1,576,832 | -0.63(-1.02%) |
Mar 12, 2014 | 61.35 | 61.64 | 61.30 | 61.64 | 741,431 | +0.04(+0.07%) |
Mar 11, 2014 | 61.86 | 62.01 | 61.47 | 61.59 | 699,929 | -0.17(-0.27%) |
Mar 10, 2014 | 61.72 | 61.79 | 61.46 | 61.76 | 910,775 | -0.04(-0.07%) |
Mar 07, 2014 | 61.79 | 61.92 | 61.60 | 61.80 | 912,574 | +0.17(+0.28%) |
Mar 06, 2014 | 61.61 | 61.73 | 61.52 | 61.63 | 899,320 | +0.16(+0.27%) |
Mar 05, 2014 | 61.67 | 61.68 | 61.43 | 61.46 | 851,267 | -0.20(-0.33%) |
Mar 04, 2014 | 61.50 | 61.80 | 61.40 | 61.67 | 893,791 | +0.75(+1.24%) |